Ecolab Inc. (ECL)
NYSE: ECL
· Real-Time Price · USD
276.51
2.51 (0.92%)
At close: Oct 03, 2025, 3:59 PM
279.63
1.13%
After-hours: Oct 03, 2025, 06:17 PM EDT
ECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 273.36 | 278.57 | 273.36 | 276.59 | 276.59 | 0.95% | 1,054,584 |
| Oct 2, 2025 | 269.61 | 274.31 | 268.49 | 274.00 | 274.00 | 1.59% | 1,425,662 |
| Oct 1, 2025 | 273.01 | 273.85 | 266.87 | 269.71 | 269.71 | -1.52% | 1,411,745 |
| Sep 30, 2025 | 273.05 | 275.22 | 272.52 | 273.86 | 273.86 | 0.35% | 1,593,743 |
| Sep 29, 2025 | 271.60 | 273.42 | 270.30 | 272.91 | 272.91 | 0.70% | 1,885,800 |
| Sep 26, 2025 | 268.36 | 273.01 | 266.75 | 271.00 | 271.00 | 1.40% | 1,664,800 |
| 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 |
Page 1 of 136