Ecolab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	277.46	280.51	276.00	278.11	278.11	-0.42%	1,258,721
Sep 4, 2026	275.87	280.50	275.25	279.28	279.28	0.11%	1,003,030
Sep 3, 2026	281.54	283.00	276.15	278.97	278.97	-0.33%	901,646
Sep 2, 2026	281.68	284.96	278.89	279.90	279.90	-0.12%	1,376,821
Sep 1, 2026	282.71	284.21	279.32	280.25	280.25	-1.04%	1,344,658
Aug 31, 2026	285.35	286.31	281.33	283.20	283.20	-1.24%	1,428,026
Aug 28, 2026	287.73	289.99	285.16	286.75	286.75	0.29%	730,268
Aug 27, 2026	287.38	288.75	284.43	285.91	285.91	-1.61%	1,368,692
Aug 26, 2026	290.45	295.33	289.89	290.60	290.60	0.37%	1,416,794
Aug 25, 2026	286.99	290.28	285.00	289.54	289.54	0.89%	1,587,342
Aug 24, 2026	284.06	287.38	283.90	286.98	286.98	1.90%	1,487,067
Aug 21, 2026	281.32	283.65	278.45	281.63	281.63	0.05%	2,220,756
Aug 20, 2026	282.44	286.60	280.33	281.48	281.48	-1.45%	1,846,479
Aug 19, 2026	280.35	285.78	279.10	285.62	285.62	2.01%	1,507,576
Aug 18, 2026	276.40	282.15	275.24	280.00	280.00	1.51%	2,075,388
Aug 17, 2026	274.12	277.21	273.33	275.84	275.84	-0.10%	1,557,298
Aug 14, 2026	275.14	276.93	274.30	276.11	276.11	-0.05%	757,631
Aug 13, 2026	278.95	279.62	274.53	276.26	276.26	-0.78%	857,858
Aug 12, 2026	282.47	282.85	277.88	278.43	278.43	-2.18%	1,156,961
Aug 11, 2026	282.79	286.34	281.63	284.63	284.63	0.08%	689,841
Aug 10, 2026	284.25	284.89	281.31	284.40	284.40	-0.27%	901,359
Aug 7, 2026	282.72	287.71	282.20	285.17	285.17	0.60%	975,586
Aug 6, 2026	286.62	288.45	280.73	283.46	283.46	-0.70%	1,192,360
Aug 5, 2026	285.00	286.46	282.37	285.47	285.47	0.82%	1,243,175
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