Ecolab Inc. (ECL)
NYSE: ECL · Real-Time Price · USD
274.58
-3.29 (-1.18%)
At close: Sep 30, 2026, 4:00 PM EDT
280.00
+5.42 (1.97%)
After-hours: Sep 30, 2026, 7:58 PM EDT
Ecolab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 278.13 | 278.13 | 274.58 | 274.58 | 274.58 | -1.18% | 1,494,066 |
| Sep 29, 2026 | 279.20 | 280.82 | 276.72 | 277.87 | 277.87 | -0.84% | 1,086,926 |
| Sep 28, 2026 | 277.57 | 281.27 | 277.00 | 280.23 | 280.23 | 0.26% | 942,378 |
| Sep 25, 2026 | 276.36 | 280.66 | 273.14 | 279.49 | 279.49 | 1.50% | 994,005 |
| Sep 24, 2026 | 276.07 | 278.14 | 273.75 | 275.37 | 275.37 | -0.49% | 928,860 |
| Sep 23, 2026 | 275.39 | 277.81 | 273.66 | 276.72 | 276.72 | 0.18% | 915,290 |
| Sep 22, 2026 | 272.84 | 277.11 | 271.00 | 276.22 | 276.22 | 2.31% | 1,062,463 |
| Sep 21, 2026 | 272.10 | 272.11 | 267.83 | 269.98 | 269.98 | 0.19% | 797,011 |
| Sep 18, 2026 | 269.97 | 271.64 | 267.91 | 269.46 | 269.46 | -0.82% | 2,427,346 |
| Sep 17, 2026 | 276.98 | 276.98 | 271.67 | 271.68 | 271.68 | -0.88% | 936,035 |
| Sep 16, 2026 | 275.59 | 278.15 | 272.25 | 274.08 | 274.08 | -0.19% | 1,261,372 |
| Sep 15, 2026 | 276.40 | 277.45 | 272.57 | 274.60 | 274.60 | -0.07% | 1,007,973 |
| Sep 14, 2026 | 276.56 | 277.12 | 273.83 | 275.51 | 274.78 | -0.24% | 973,869 |
| Sep 11, 2026 | 274.21 | 277.55 | 273.04 | 276.18 | 275.45 | 1.69% | 1,289,093 |
| Sep 10, 2026 | 270.28 | 272.24 | 268.52 | 271.60 | 270.88 | -0.22% | 1,175,271 |
| Sep 9, 2026 | 276.00 | 277.17 | 272.21 | 272.21 | 271.49 | -2.12% | 1,051,566 |
| Sep 8, 2026 | 277.46 | 280.51 | 276.00 | 278.11 | 277.37 | -0.42% | 1,531,678 |
| Sep 4, 2026 | 275.87 | 280.50 | 275.25 | 279.28 | 278.54 | 0.11% | 1,017,332 |
| Sep 3, 2026 | 281.54 | 283.00 | 276.15 | 278.97 | 278.23 | -0.33% | 929,121 |
| Sep 2, 2026 | 281.68 | 284.96 | 278.89 | 279.90 | 279.16 | -0.12% | 1,383,336 |
| Sep 1, 2026 | 282.71 | 284.21 | 279.32 | 280.25 | 279.51 | -1.04% | 1,356,539 |
| Aug 31, 2026 | 285.35 | 286.31 | 281.33 | 283.20 | 282.45 | -1.24% | 1,530,987 |
| Aug 28, 2026 | 287.73 | 289.99 | 285.16 | 286.75 | 285.99 | 0.29% | 732,446 |
| Aug 27, 2026 | 287.38 | 288.75 | 284.43 | 285.91 | 285.15 | -1.61% | 1,384,850 |
| Aug 26, 2026 | 290.45 | 295.33 | 289.89 | 290.60 | 289.83 | 0.37% | 1,426,845 |
| Aug 25, 2026 | 286.99 | 290.28 | 285.00 | 289.54 | 288.77 | 0.89% | 1,779,449 |
| Aug 24, 2026 | 284.06 | 287.38 | 283.90 | 286.98 | 286.22 | 1.90% | 1,683,010 |
| Aug 21, 2026 | 281.32 | 283.65 | 278.45 | 281.63 | 280.88 | 0.05% | 2,403,388 |
| Aug 20, 2026 | 282.44 | 286.60 | 280.33 | 281.48 | 280.73 | -1.45% | 1,862,809 |
| Aug 19, 2026 | 280.35 | 285.78 | 279.10 | 285.62 | 284.86 | 2.01% | 1,555,373 |
| Aug 18, 2026 | 276.40 | 282.15 | 275.24 | 280.00 | 279.26 | 1.51% | 2,087,596 |
| Aug 17, 2026 | 274.12 | 277.21 | 273.33 | 275.84 | 275.11 | -0.10% | 2,384,235 |
| Aug 14, 2026 | 275.14 | 276.93 | 274.30 | 276.11 | 275.38 | -0.05% | 767,300 |
| Aug 13, 2026 | 278.95 | 279.62 | 274.53 | 276.26 | 275.53 | -0.78% | 874,381 |
| Aug 12, 2026 | 282.47 | 282.85 | 277.88 | 278.43 | 277.69 | -2.18% | 1,204,923 |
| Aug 11, 2026 | 282.79 | 286.34 | 281.63 | 284.63 | 283.88 | 0.08% | 724,914 |
| Aug 10, 2026 | 284.25 | 284.89 | 281.31 | 284.40 | 283.65 | -0.27% | 942,896 |
| Aug 7, 2026 | 282.72 | 287.71 | 282.20 | 285.17 | 284.41 | 0.60% | 1,106,750 |
| Aug 6, 2026 | 286.62 | 288.45 | 280.73 | 283.46 | 282.71 | -0.70% | 1,223,223 |
| Aug 5, 2026 | 285.00 | 286.46 | 282.37 | 285.47 | 284.71 | 0.82% | 1,309,121 |
| Aug 4, 2026 | 278.00 | 283.73 | 276.32 | 283.14 | 282.39 | 1.33% | 1,225,878 |
| Aug 3, 2026 | 280.25 | 281.86 | 275.72 | 279.43 | 278.69 | 0.65% | 1,595,433 |
| Jul 31, 2026 | 274.40 | 279.17 | 272.79 | 277.63 | 276.89 | -0.61% | 1,656,572 |
| Jul 30, 2026 | 282.00 | 283.77 | 275.75 | 279.34 | 278.60 | -1.54% | 1,141,440 |
| Jul 29, 2026 | 285.68 | 285.68 | 278.88 | 283.70 | 282.95 | 0.28% | 1,536,404 |
| Jul 28, 2026 | 278.00 | 284.99 | 275.21 | 282.90 | 282.15 | 4.24% | 1,889,641 |
| Jul 27, 2026 | 269.04 | 272.29 | 269.00 | 271.38 | 270.66 | 0.98% | 1,515,332 |
| Jul 24, 2026 | 263.75 | 268.83 | 263.20 | 268.75 | 268.04 | 2.13% | 1,155,135 |
| Jul 23, 2026 | 262.87 | 265.47 | 261.50 | 263.14 | 262.44 | -1.40% | 1,224,518 |
| Jul 22, 2026 | 266.43 | 267.37 | 263.05 | 266.88 | 266.17 | 1.01% | 1,115,592 |