5 DAY PERFORMANCE
+3.24%
1 MONTH PERFORMANCE
+5.54%
3 MONTH PERFORMANCE
-0.14%
6 MONTH PERFORMANCE
+1.84%
YEAR-TO-DATE PERFORMANCE
+3.50%
1 YEAR PERFORMANCE
+18.27%
Ecolab Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $254.12 | $255.67 (0.61%) | $257.44 | $251.75 | 1.07 M | $72.48 B |
| 11/17/2025 | $258.00 | $255.46 (-0.98%) | $258.59 | $255.10 | 994.81 K | $72.42 B |
| 11/14/2025 | $260.75 | $258.58 (-0.83%) | $261.81 | $258.01 | 883.20 K | $73.31 B |
| 11/13/2025 | $260.73 | $261.98 (0.48%) | $263.98 | $258.01 | 1.36 M | $74.27 B |
| 11/12/2025 | $262.15 | $261.06 (-0.42%) | $263.86 | $260.19 | 1.02 M | $74.01 B |
| 11/11/2025 | $259.81 | $262.05 (0.86%) | $262.51 | $258.24 | 899.06 K | $74.29 B |
| 11/10/2025 | $256.38 | $258.56 (0.85%) | $259.08 | $253.90 | 1.29 M | $73.30 B |
| 11/07/2025 | $252.82 | $256.13 (1.31%) | $256.38 | $252.17 | 1.73 M | $72.61 B |
| 11/06/2025 | $258.36 | $253.06 (-2.05%) | $260.39 | $252.36 | 1.73 M | $71.74 B |
| 11/05/2025 | $259.61 | $258.93 (-0.26%) | $260.33 | $255.20 | 1.56 M | $73.41 B |
| 11/04/2025 | $257.33 | $258.66 (0.52%) | $259.05 | $255.85 | 1.63 M | $73.33 B |
| 11/03/2025 | $259.00 | $257.45 (-0.6%) | $259.00 | $251.74 | 1.97 M | $72.99 B |
| 10/31/2025 | $256.18 | $256.40 (0.09%) | $259.32 | $255.35 | 1.52 M | $72.69 B |
| 10/30/2025 | $255.34 | $257.10 (0.69%) | $261.66 | $255.16 | 1.66 M | $72.89 B |
| 10/29/2025 | $266.52 | $257.47 (-3.4%) | $267.04 | $256.74 | 1.58 M | $72.99 B |
| 10/28/2025 | $276.90 | $268.28 (-3.11%) | $279.75 | $265.16 | 2.26 M | $76.06 B |
| 10/27/2025 | $276.90 | $279.71 (1.01%) | $280.34 | $275.54 | 1.72 M | $79.30 B |
| 10/24/2025 | $276.64 | $277.23 (0.21%) | $277.90 | $274.67 | 1.52 M | $78.59 B |
| 10/23/2025 | $276.39 | $275.02 (-0.5%) | $277.29 | $273.24 | 1.69 M | $77.94 B |
| 10/22/2025 | $277.59 | $276.00 (-0.57%) | $278.30 | $275.12 | 1.96 M | $78.22 B |
| 10/21/2025 | $279.29 | $278.19 (-0.39%) | $280.91 | $276.84 | 1.56 M | $78.84 B |
| 10/20/2025 | $277.30 | $280.17 (1.03%) | $280.58 | $276.79 | 1.48 M | $79.40 B |
| 10/17/2025 | $271.00 | $276.75 (2.12%) | $276.89 | $270.80 | 1.88 M | $78.43 B |
| 10/16/2025 | $273.94 | $270.62 (-1.21%) | $275.42 | $268.79 | 1.64 M | $76.69 B |
| 10/15/2025 | $272.67 | $273.70 (0.38%) | $276.36 | $271.38 | 813.62 K | $77.57 B |
| 10/14/2025 | $269.78 | $273.03 (1.2%) | $274.33 | $269.11 | 1.23 M | $77.38 B |
| 10/13/2025 | $271.74 | $270.22 (-0.56%) | $272.55 | $269.50 | 721.30 K | $76.58 B |
| 10/10/2025 | $274.00 | $272.08 (-0.7%) | $276.23 | $271.76 | 1.01 M | $77.11 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.
