5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
+9.17%
3 MONTH PERFORMANCE
+15.67%
6 MONTH PERFORMANCE
+6.64%
YEAR-TO-DATE PERFORMANCE
+15.23%
1 YEAR PERFORMANCE
+13.62%
Ecolab, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $303.61 | $302.59 (-0.34%) | $305.52 | $300.78 | 1.27 M | $85.48 B |
| 02/17/2026 | $300.63 | $303.80 (1.05%) | $304.25 | $298.51 | 1.34 M | $85.82 B |
| 02/13/2026 | $300.65 | $299.17 (-0.49%) | $303.92 | $298.12 | 1.07 M | $84.52 B |
| 02/12/2026 | $304.60 | $300.69 (-1.28%) | $306.52 | $300.62 | 1.81 M | $84.94 B |
| 02/11/2026 | $299.86 | $303.55 (1.23%) | $304.30 | $297.08 | 1.45 M | $85.75 B |
| 02/10/2026 | $294.38 | $299.62 (1.78%) | $303.01 | $285.85 | 2.29 M | $84.64 B |
| 02/09/2026 | $288.95 | $288.16 (-0.27%) | $289.19 | $284.82 | 1.97 M | $81.41 B |
| 02/06/2026 | $287.59 | $290.33 (0.95%) | $291.08 | $286.83 | 1.54 M | $82.31 B |
| 02/05/2026 | $289.40 | $287.19 (-0.76%) | $290.00 | $285.24 | 1.29 M | $81.42 B |
| 02/04/2026 | $283.89 | $288.16 (1.5%) | $289.31 | $282.85 | 1.59 M | $81.69 B |
| 02/03/2026 | $282.30 | $282.42 (0.04%) | $286.01 | $280.63 | 1.43 M | $80.07 B |
| 02/02/2026 | $282.44 | $283.65 (0.43%) | $285.65 | $280.97 | 986.10 K | $80.41 B |
| 01/30/2026 | $283.12 | $281.99 (-0.4%) | $284.91 | $279.42 | 1.29 M | $79.94 B |
| 01/29/2026 | $281.42 | $282.83 (0.5%) | $284.43 | $278.38 | 1.20 M | $80.18 B |
| 01/28/2026 | $283.56 | $281.46 (-0.74%) | $284.03 | $278.87 | 1.17 M | $79.79 B |
| 01/27/2026 | $282.75 | $284.09 (0.47%) | $285.00 | $281.08 | 1.00 M | $80.54 B |
| 01/26/2026 | $282.84 | $283.67 (0.29%) | $284.78 | $281.53 | 1.22 M | $80.42 B |
| 01/23/2026 | $281.38 | $281.90 (0.18%) | $282.35 | $279.54 | 847.92 K | $79.92 B |
| 01/22/2026 | $280.92 | $281.48 (0.2%) | $281.54 | $278.70 | 976.70 K | $79.80 B |
| 01/21/2026 | $275.00 | $279.86 (1.77%) | $282.47 | $274.39 | 1.32 M | $79.34 B |
| 01/20/2026 | $273.74 | $273.00 (-0.27%) | $274.89 | $271.12 | 1.19 M | $77.40 B |
| 01/16/2026 | $276.90 | $277.07 (0.06%) | $277.90 | $274.48 | 1.30 M | $78.55 B |
| 01/15/2026 | $277.17 | $277.73 (0.2%) | $280.00 | $275.63 | 1.13 M | $78.74 B |
| 01/14/2026 | $273.00 | $275.65 (0.97%) | $276.72 | $272.07 | 1.28 M | $78.15 B |
| 01/13/2026 | $270.76 | $273.54 (1.03%) | $273.68 | $270.00 | 912.02 K | $77.55 B |
| 01/12/2026 | $271.40 | $271.00 (-0.15%) | $273.66 | $270.00 | 853.33 K | $76.83 B |
| 01/09/2026 | $271.46 | $271.73 (0.1%) | $273.77 | $270.03 | 750.54 K | $77.04 B |
| 01/08/2026 | $266.27 | $271.74 (2.05%) | $273.54 | $265.78 | 990.30 K | $77.04 B |
| 01/07/2026 | $272.49 | $268.75 (-1.37%) | $272.91 | $267.74 | 1.25 M | $76.19 B |
| 01/06/2026 | $262.58 | $271.53 (3.41%) | $272.63 | $261.57 | 1.44 M | $76.98 B |
| 01/05/2026 | $261.93 | $263.18 (0.48%) | $264.60 | $260.00 | 1.75 M | $74.61 B |
| 01/02/2026 | $261.20 | $262.64 (0.55%) | $263.41 | $259.14 | 1.12 M | $74.46 B |
| 12/31/2025 | $264.28 | $262.52 (-0.67%) | $264.90 | $262.45 | 605.71 K | $74.42 B |
| 12/30/2025 | $264.72 | $264.48 (-0.09%) | $265.45 | $263.60 | 1.01 M | $74.98 B |
| 12/29/2025 | $265.97 | $265.52 (-0.17%) | $266.32 | $264.09 | 1.06 M | $75.27 B |
| 12/26/2025 | $265.00 | $265.75 (0.28%) | $266.12 | $263.20 | 670.94 K | $75.34 B |
| 12/24/2025 | $264.36 | $265.58 (0.46%) | $266.00 | $263.46 | 525.54 K | $75.29 B |
| 12/23/2025 | $267.98 | $264.74 (-1.21%) | $267.98 | $264.16 | 864.81 K | $75.05 B |
| 12/22/2025 | $264.06 | $267.38 (1.26%) | $267.99 | $263.26 | 1.04 M | $75.80 B |
| 12/19/2025 | $262.05 | $263.59 (0.59%) | $264.10 | $260.66 | 3.31 M | $74.73 B |
| 12/18/2025 | $261.83 | $262.92 (0.42%) | $266.31 | $260.00 | 1.34 M | $74.54 B |
| 12/17/2025 | $258.68 | $261.89 (1.24%) | $263.40 | $258.62 | 1.56 M | $74.25 B |
| 12/16/2025 | $261.08 | $259.53 (-0.59%) | $261.25 | $258.56 | 1.31 M | $73.58 B |
| 12/15/2025 | $262.84 | $261.11 (-0.66%) | $263.91 | $259.36 | 1.67 M | $74.02 B |
| 12/12/2025 | $262.69 | $263.60 (0.35%) | $264.01 | $260.68 | 1.36 M | $74.73 B |
| 12/11/2025 | $258.14 | $261.33 (1.24%) | $261.76 | $257.46 | 1.02 M | $74.09 B |
| 12/10/2025 | $252.50 | $257.45 (1.96%) | $258.27 | $251.77 | 1.96 M | $72.99 B |
| 12/09/2025 | $257.57 | $253.29 (-1.66%) | $258.83 | $252.78 | 1.35 M | $71.81 B |
| 12/08/2025 | $259.70 | $257.15 (-0.98%) | $259.70 | $256.90 | 1.63 M | $72.90 B |
| 12/05/2025 | $264.76 | $259.69 (-1.91%) | $265.20 | $259.13 | 1.55 M | $73.62 B |
| 12/04/2025 | $264.40 | $264.42 (0.01%) | $265.30 | $262.37 | 1.67 M | $74.96 B |
| 12/03/2025 | $271.32 | $264.33 (-2.58%) | $272.87 | $264.16 | 2.43 M | $74.94 B |
| 12/02/2025 | $274.05 | $270.89 (-1.15%) | $274.51 | $269.74 | 1.08 M | $76.80 B |
| 12/01/2025 | $273.57 | $272.86 (-0.26%) | $275.94 | $272.52 | 1.40 M | $77.36 B |
| 11/28/2025 | $274.05 | $275.16 (0.41%) | $276.62 | $273.13 | 608.71 K | $78.01 B |
| 11/26/2025 | $273.18 | $274.99 (0.66%) | $276.12 | $272.42 | 1.28 M | $77.96 B |
| 11/25/2025 | $269.77 | $273.46 (1.37%) | $275.14 | $268.74 | 1.74 M | $77.53 B |
| 11/24/2025 | $267.45 | $268.80 (0.5%) | $269.16 | $265.89 | 2.92 M | $76.20 B |
| 11/21/2025 | $262.37 | $267.07 (1.79%) | $268.67 | $261.74 | 1.91 M | $75.71 B |
| 11/20/2025 | $261.93 | $261.74 (-0.07%) | $262.90 | $260.96 | 1.69 M | $74.20 B |
| 11/19/2025 | $256.96 | $261.50 (1.77%) | $261.62 | $255.91 | 1.97 M | $74.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
