5 DAY PERFORMANCE
+5.58%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
-0.42%
6 MONTH PERFORMANCE
-0.46%
YEAR-TO-DATE PERFORMANCE
+7.31%
1 YEAR PERFORMANCE
+11.18%
Ecolab Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $246.04 | $251.43 (2.19%) | $252.56 | $243.79 | 1.99 M | $71.77 B |
| 04/29/2025 | $245.50 | $246.91 (0.57%) | $247.79 | $240.92 | 1.85 M | $70.48 B |
| 04/28/2025 | $239.41 | $239.03 (-0.16%) | $240.99 | $236.50 | 1.75 M | $68.23 B |
| 04/25/2025 | $239.14 | $238.14 (-0.42%) | $239.14 | $235.93 | 900,000 | $67.84 B |
| 04/24/2025 | $237.87 | $239.67 (0.76%) | $240.36 | $235.62 | 1.03 M | $68.28 B |
| 04/23/2025 | $240.36 | $237.95 (-1%) | $241.51 | $236.00 | 1.09 M | $67.79 B |
| 04/22/2025 | $233.73 | $236.81 (1.32%) | $237.30 | $233.73 | 1.40 M | $67.46 B |
| 04/21/2025 | $238.09 | $231.51 (-2.76%) | $238.27 | $229.39 | 834,100 | $65.95 B |
| 04/17/2025 | $238.19 | $238.73 (0.23%) | $240.85 | $235.78 | 1.41 M | $68.01 B |
| 04/16/2025 | $237.08 | $235.96 (-0.47%) | $238.93 | $233.96 | 1.87 M | $67.22 B |
| 04/15/2025 | $238.03 | $238.18 (0.06%) | $240.27 | $237.00 | 1.66 M | $67.85 B |
| 04/14/2025 | $238.03 | $238.62 (0.25%) | $239.65 | $235.83 | 1.05 M | $67.98 B |
| 04/11/2025 | $230.93 | $235.32 (1.9%) | $236.87 | $228.73 | 1.35 M | $67.04 B |
| 04/10/2025 | $233.78 | $232.55 (-0.53%) | $236.10 | $227.77 | 1.61 M | $66.25 B |
| 04/09/2025 | $222.22 | $237.55 (6.9%) | $238.02 | $221.62 | 1.93 M | $67.67 B |
| 04/08/2025 | $234.77 | $225.65 (-3.88%) | $236.32 | $222.90 | 1.95 M | $64.28 B |
| 04/07/2025 | $235.72 | $230.33 (-2.29%) | $239.27 | $226.42 | 2.33 M | $65.62 B |
| 04/04/2025 | $247.99 | $237.77 (-4.12%) | $251.20 | $236.55 | 2.60 M | $67.74 B |
| 04/03/2025 | $250.39 | $250.24 (-0.06%) | $257.56 | $249.51 | 1.61 M | $71.29 B |
| 04/02/2025 | $252.33 | $253.66 (0.53%) | $253.74 | $251.11 | 1.06 M | $72.26 B |
| 04/01/2025 | $252.83 | $254.27 (0.57%) | $254.69 | $250.47 | 1.09 M | $72.44 B |
| 03/31/2025 | $249.48 | $253.52 (1.62%) | $254.45 | $248.68 | 1.57 M | $72.22 B |
| 03/28/2025 | $254.00 | $249.51 (-1.77%) | $254.13 | $249.20 | 775,200 | $71.08 B |
| 03/27/2025 | $252.87 | $252.68 (-0.08%) | $253.65 | $251.03 | 884,820 | $71.98 B |
| 03/26/2025 | $251.60 | $252.39 (0.31%) | $253.46 | $251.60 | 1.20 M | $71.90 B |
| 03/25/2025 | $253.42 | $251.20 (-0.88%) | $253.42 | $250.00 | 1.11 M | $71.56 B |
| 03/24/2025 | $251.00 | $252.62 (0.65%) | $253.51 | $249.86 | 1.47 M | $71.97 B |
| 03/21/2025 | $249.87 | $251.00 (0.45%) | $251.30 | $247.23 | 3.03 M | $71.50 B |
| 03/20/2025 | $252.94 | $251.94 (-0.4%) | $253.48 | $250.47 | 1.18 M | $71.77 B |
| 03/19/2025 | $253.63 | $254.12 (0.19%) | $255.62 | $252.73 | 1.78 M | $72.39 B |
| 03/18/2025 | $251.30 | $253.70 (0.96%) | $253.73 | $250.31 | 2.64 M | $72.27 B |
| 03/17/2025 | $249.83 | $251.88 (0.82%) | $254.14 | $249.42 | 1.06 M | $71.76 B |
| 03/14/2025 | $251.00 | $250.96 (-0.02%) | $252.16 | $247.90 | 1.94 M | $71.49 B |
| 03/13/2025 | $255.05 | $251.11 (-1.54%) | $256.46 | $248.25 | 2.23 M | $71.54 B |
| 03/12/2025 | $259.45 | $255.18 (-1.65%) | $260.48 | $254.78 | 2.03 M | $72.70 B |
| 03/11/2025 | $265.60 | $259.06 (-2.46%) | $265.99 | $258.46 | 2.28 M | $73.80 B |
| 03/10/2025 | $267.04 | $265.68 (-0.51%) | $271.77 | $264.75 | 1.53 M | $75.69 B |
| 03/07/2025 | $264.61 | $269.26 (1.76%) | $270.15 | $264.15 | 1.16 M | $76.71 B |
| 03/06/2025 | $268.31 | $266.25 (-0.77%) | $269.38 | $265.05 | 1.47 M | $75.85 B |
| 03/05/2025 | $267.91 | $269.63 (0.64%) | $271.40 | $267.38 | 1.51 M | $76.81 B |
| 03/04/2025 | $269.27 | $267.77 (-0.56%) | $271.29 | $267.06 | 1.59 M | $76.28 B |
| 03/03/2025 | $271.18 | $269.82 (-0.5%) | $273.69 | $269.07 | 1.46 M | $76.87 B |
| 02/28/2025 | $269.22 | $269.01 (-0.08%) | $270.57 | $267.66 | 2.34 M | $76.64 B |
| 02/27/2025 | $265.93 | $267.18 (0.47%) | $269.23 | $264.91 | 1.19 M | $76.11 B |
| 02/26/2025 | $265.62 | $266.47 (0.32%) | $268.08 | $264.69 | 849,700 | $75.91 B |
| 02/25/2025 | $264.91 | $265.69 (0.29%) | $268.15 | $264.04 | 1.60 M | $75.69 B |
| 02/24/2025 | $265.23 | $263.81 (-0.54%) | $265.90 | $263.52 | 1.03 M | $75.15 B |
| 02/21/2025 | $267.37 | $264.69 (-1%) | $267.79 | $264.22 | 970,300 | $75.40 B |
| 02/20/2025 | $265.20 | $267.34 (0.81%) | $267.61 | $264.07 | 936,219 | $76.16 B |
| 02/19/2025 | $266.35 | $266.24 (-0.04%) | $266.55 | $263.82 | 848,900 | $75.85 B |
| 02/18/2025 | $264.79 | $266.22 (0.54%) | $267.66 | $262.98 | 1.27 M | $75.84 B |
| 02/14/2025 | $266.07 | $264.74 (-0.5%) | $268.00 | $264.54 | 991,800 | $75.42 B |
| 02/13/2025 | $263.05 | $265.47 (0.92%) | $267.23 | $262.06 | 1.45 M | $75.63 B |
| 02/12/2025 | $258.05 | $262.03 (1.54%) | $262.57 | $255.15 | 1.97 M | $74.31 B |
| 02/11/2025 | $267.49 | $261.23 (-2.34%) | $267.56 | $260.54 | 2.96 M | $74.08 B |
| 02/10/2025 | $247.21 | $245.94 (-0.51%) | $247.21 | $244.58 | 2.06 M | $69.75 B |
| 02/07/2025 | $249.22 | $247.40 (-0.73%) | $249.79 | $247.00 | 848,809 | $70.16 B |
| 02/06/2025 | $250.00 | $250.03 (0.01%) | $250.11 | $247.10 | 1.07 M | $70.91 B |
| 02/05/2025 | $250.06 | $249.71 (-0.14%) | $250.68 | $248.12 | 1.14 M | $70.82 B |
| 02/04/2025 | $251.14 | $248.84 (-0.92%) | $251.22 | $247.26 | 1.25 M | $70.57 B |
| 02/03/2025 | $247.60 | $249.51 (0.77%) | $250.80 | $245.02 | 982,539 | $70.76 B |
| 01/31/2025 | $251.29 | $250.19 (-0.44%) | $252.56 | $249.01 | 1.02 M | $70.95 B |
| 01/30/2025 | $247.30 | $252.51 (2.11%) | $252.85 | $247.08 | 1.05 M | $71.61 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.
