Ecolab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	285.00	286.46	282.87	282.51	-	-0.22%	364,778
Aug 4, 2026	278.00	283.73	276.32	283.14	283.14	1.33%	1,145,235
Aug 3, 2026	280.25	281.86	275.72	279.43	279.43	0.65%	1,449,102
Jul 31, 2026	274.40	279.17	272.79	277.63	277.63	-0.61%	1,620,049
Jul 30, 2026	282.00	283.77	275.75	279.34	279.34	-1.54%	1,113,151
Jul 29, 2026	285.68	285.68	278.88	283.70	283.70	0.28%	1,511,815
Jul 28, 2026	278.00	284.99	275.21	282.90	282.90	4.24%	1,858,984
Jul 27, 2026	269.04	272.29	269.00	271.38	271.38	0.98%	1,414,695
Jul 24, 2026	263.75	268.83	263.20	268.75	268.75	2.13%	1,143,494
Jul 23, 2026	262.87	265.47	261.50	263.14	263.14	-1.40%	1,197,543
Jul 22, 2026	266.43	267.37	263.05	266.88	266.88	1.01%	1,106,312
Jul 21, 2026	267.16	268.32	263.22	264.20	264.20	-1.66%	1,034,483
Jul 20, 2026	272.68	273.94	266.13	268.65	268.65	-1.53%	1,107,216
Jul 17, 2026	277.65	281.20	272.09	272.83	272.83	-1.04%	1,155,459
Jul 16, 2026	269.06	275.74	268.68	275.71	275.71	2.02%	1,177,270
Jul 15, 2026	269.40	273.16	268.46	270.25	270.25	0.19%	1,032,091
Jul 14, 2026	271.42	273.03	269.49	269.75	269.75	-0.77%	836,441
Jul 13, 2026	274.07	275.87	269.61	271.85	271.85	-0.90%	827,920
Jul 10, 2026	273.64	275.70	272.86	274.31	274.31	0.47%	638,329
Jul 9, 2026	273.80	275.40	270.37	273.03	273.03	-0.40%	956,533
Jul 8, 2026	278.33	278.34	272.21	274.12	274.12	-3.17%	1,192,874
Jul 7, 2026	287.04	288.30	281.80	283.08	283.08	-0.23%	1,031,392
Jul 6, 2026	284.25	284.25	278.50	283.72	283.72	0.13%	1,041,610
Jul 2, 2026	278.94	283.41	276.09	283.36	283.36	1.79%	889,809
Jul 1, 2026	278.33	282.92	277.38	278.37	278.37	-0.09%	1,195,974
Jun 30, 2026	279.70	280.34	276.58	278.61	278.61	-	1,382,273
Jun 29, 2026	281.50	282.26	277.11	278.60	278.60	-1.78%	1,504,657
Jun 26, 2026	280.30	283.95	277.95	283.65	283.65	0.87%	2,724,795
Jun 25, 2026	277.89	283.41	277.00	281.20	281.20	1.78%	1,897,782
Jun 24, 2026	272.69	279.77	270.05	276.29	276.29	2.84%	1,672,586
Jun 23, 2026	267.90	273.46	267.10	268.66	268.66	-0.25%	1,354,438
Jun 22, 2026	267.67	271.90	265.92	269.34	269.34	0.08%	1,310,380
Jun 18, 2026	270.58	275.44	268.87	269.12	269.12	0.02%	2,760,522
Jun 17, 2026	272.19	275.35	267.80	269.06	269.06	-1.76%	1,396,161
Jun 16, 2026	269.00	276.78	269.00	273.87	273.87	2.25%	2,255,386
Jun 15, 2026	268.71	271.15	267.50	268.58	267.85	1.19%	2,023,095
Jun 12, 2026	267.70	268.00	261.76	265.41	264.69	0.68%	1,935,303
Jun 11, 2026	259.08	264.83	257.50	263.63	262.91	2.58%	1,397,177
Jun 10, 2026	265.16	265.16	255.09	256.99	256.29	-2.82%	1,828,296
Jun 9, 2026	262.00	264.48	260.59	264.44	263.72	2.73%	2,244,222
Jun 8, 2026	255.24	260.54	255.00	257.41	256.71	-0.22%	2,198,202
Jun 5, 2026	256.78	261.29	256.35	257.97	257.27	1.43%	2,353,740
Jun 4, 2026	259.14	260.75	254.00	254.33	253.64	-0.52%	1,158,581
Jun 3, 2026	255.76	260.06	254.21	255.67	254.98	-0.23%	1,349,558
Jun 2, 2026	250.76	258.55	250.25	256.26	255.56	2.31%	1,929,372
Jun 1, 2026	253.27	254.31	247.84	250.47	249.79	-2.16%	1,307,144
May 29, 2026	260.17	260.92	255.63	256.00	255.30	-1.63%	2,939,933
May 28, 2026	259.54	263.95	258.62	260.25	259.54	-0.89%	1,656,788
May 27, 2026	260.00	266.91	258.19	262.58	261.87	3.28%	2,606,117
May 26, 2026	254.59	255.59	251.95	254.23	253.54	0.36%	1,054,180