Ecolab Inc. (ECL)
NYSE: ECL
· Real-Time Price · USD
270.87
3.62 (1.35%)
At close: Sep 26, 2025, 3:59 PM
271.00
0.05%
After-hours: Sep 26, 2025, 07:50 PM EDT
ECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 268.36 | 273.01 | 266.75 | 271.00 | 271.00 | 1.40% | 1,664,777 |
| Sep 25, 2025 | 267.17 | 269.15 | 266.30 | 267.25 | 267.25 | 0.09% | 1,593,412 |
| Sep 24, 2025 | 265.63 | 267.62 | 265.15 | 267.00 | 267.00 | 0.45% | 1,778,713 |
| Sep 23, 2025 | 266.36 | 268.00 | 265.24 | 265.81 | 265.81 | -0.48% | 1,254,700 |
| Sep 22, 2025 | 264.98 | 267.84 | 263.49 | 267.09 | 267.09 | 0.61% | 1,468,100 |
| Sep 19, 2025 | 265.08 | 266.42 | 263.89 | 265.48 | 265.48 | 0.25% | 2,441,200 |
| Sep 18, 2025 | 264.68 | 266.80 | 264.24 | 264.83 | 264.83 | -0.20% | 2,375,973 |
| Sep 17, 2025 | 265.00 | 268.00 | 264.29 | 265.36 | 265.36 | 0.49% | 1,338,932 |
| Sep 16, 2025 | 269.44 | 270.55 | 263.77 | 264.06 | 264.06 | -2.42% | 1,254,900 |
| Sep 15, 2025 | 272.60 | 273.73 | 270.60 | 270.61 | 269.96 | -0.74% | 1,119,116 |
| Sep 12, 2025 | 272.81 | 275.17 | 272.45 | 272.62 | 271.97 | -0.82% | 1,127,128 |
| Sep 11, 2025 | 269.22 | 275.39 | 268.72 | 274.88 | 274.22 | 2.15% | 930,505 |
| Sep 10, 2025 | 269.92 | 271.62 | 268.08 | 269.09 | 268.44 | -0.58% | 1,373,087 |
| Sep 9, 2025 | 273.82 | 274.54 | 270.38 | 270.66 | 270.01 | -1.70% | 1,367,462 |
| Sep 8, 2025 | 273.28 | 275.62 | 271.39 | 275.35 | 274.69 | 0.65% | 1,595,615 |
| Sep 5, 2025 | 276.35 | 277.50 | 272.96 | 273.56 | 272.90 | -0.50% | 1,244,000 |
| Sep 4, 2025 | 273.97 | 275.35 | 272.87 | 274.94 | 274.28 | 0.63% | 1,526,616 |
| Sep 3, 2025 | 274.38 | 275.56 | 271.81 | 273.23 | 272.57 | -0.57% | 1,428,961 |
| Sep 2, 2025 | 275.26 | 276.66 | 274.28 | 274.79 | 274.13 | -0.81% | 988,862 |
| Aug 29, 2025 | 279.05 | 280.09 | 276.58 | 277.04 | 276.37 | -0.71% | 925,310 |