5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
+2.50%
3 MONTH PERFORMANCE
+15.07%
6 MONTH PERFORMANCE
+17.97%
YEAR-TO-DATE PERFORMANCE
+16.76%
1 YEAR PERFORMANCE
+14.87%
Ecolab Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $274.00 | $274.09 (0.03%) | $274.17 | $271.89 | 513.70 K | $77.68 B |
| 07/02/2025 | $272.38 | $272.46 (0.03%) | $273.28 | $268.89 | 903.64 K | $77.22 B |
| 07/01/2025 | $269.48 | $272.61 (1.16%) | $274.02 | $267.58 | 1.06 M | $77.26 B |
| 06/30/2025 | $266.44 | $269.44 (1.13%) | $269.98 | $264.98 | 1.63 M | $76.36 B |
| 06/27/2025 | $263.25 | $267.45 (1.6%) | $267.96 | $262.31 | 4.16 M | $75.80 B |
| 06/26/2025 | $266.98 | $263.25 (-1.4%) | $266.98 | $262.11 | 1.75 M | $74.61 B |
| 06/25/2025 | $265.83 | $266.46 (0.24%) | $266.80 | $264.87 | 883.20 K | $75.51 B |
| 06/24/2025 | $267.31 | $266.84 (-0.18%) | $267.49 | $264.74 | 1.02 M | $75.62 B |
| 06/23/2025 | $260.80 | $265.95 (1.97%) | $266.19 | $259.67 | 1.09 M | $75.37 B |
| 06/20/2025 | $260.95 | $261.23 (0.11%) | $262.01 | $259.05 | 2.40 M | $74.03 B |
| 06/18/2025 | $261.98 | $260.22 (-0.67%) | $262.14 | $260.04 | 1.15 M | $73.75 B |
| 06/17/2025 | $263.60 | $261.34 (-0.86%) | $264.90 | $260.59 | 967.01 K | $74.06 B |
| 06/16/2025 | $266.14 | $266.14 (0%) | $267.59 | $264.37 | 852.12 K | $75.42 B |
| 06/13/2025 | $267.96 | $264.21 (-1.4%) | $269.31 | $263.70 | 1.22 M | $74.88 B |
| 06/12/2025 | $269.45 | $270.95 (0.56%) | $271.26 | $266.90 | 1.16 M | $76.79 B |
| 06/11/2025 | $269.52 | $267.94 (-0.59%) | $269.72 | $266.62 | 1.36 M | $75.93 B |
| 06/10/2025 | $266.81 | $269.37 (0.96%) | $269.89 | $265.57 | 1.43 M | $76.34 B |
| 06/09/2025 | $266.77 | $266.35 (-0.16%) | $267.41 | $264.07 | 1.45 M | $75.48 B |
| 06/06/2025 | $268.45 | $267.06 (-0.52%) | $268.98 | $265.99 | 606.74 K | $75.68 B |
| 06/05/2025 | $268.03 | $266.93 (-0.41%) | $268.03 | $265.43 | 1.01 M | $75.65 B |
| 06/04/2025 | $266.40 | $267.04 (0.24%) | $267.85 | $264.63 | 892.34 K | $75.68 B |
| 06/03/2025 | $263.34 | $265.42 (0.79%) | $266.73 | $262.59 | 1.43 M | $75.22 B |
| 06/02/2025 | $265.00 | $265.15 (0.06%) | $265.47 | $261.79 | 990.81 K | $75.14 B |
| 05/30/2025 | $264.04 | $265.62 (0.6%) | $266.36 | $262.48 | 2.50 M | $75.28 B |
| 05/29/2025 | $262.95 | $264.29 (0.51%) | $264.45 | $260.80 | 1.04 M | $74.90 B |
| 05/28/2025 | $264.12 | $262.75 (-0.52%) | $264.57 | $261.87 | 784.61 K | $74.46 B |
| 05/27/2025 | $261.64 | $265.48 (1.47%) | $265.54 | $260.98 | 894.83 K | $75.24 B |
| 05/23/2025 | $259.24 | $261.10 (0.72%) | $261.57 | $257.45 | 796.05 K | $74.00 B |
| 05/22/2025 | $260.55 | $259.66 (-0.34%) | $261.70 | $258.83 | 873.60 K | $73.59 B |
| 05/21/2025 | $260.43 | $260.95 (0.2%) | $262.60 | $259.68 | 1.20 M | $73.95 B |
| 05/20/2025 | $260.00 | $262.38 (0.92%) | $262.44 | $259.47 | 892.06 K | $74.36 B |
| 05/19/2025 | $257.69 | $261.36 (1.42%) | $261.65 | $256.55 | 1.13 M | $74.07 B |
| 05/16/2025 | $255.84 | $259.09 (1.27%) | $259.14 | $254.06 | 1.12 M | $73.43 B |
| 05/15/2025 | $251.22 | $255.91 (1.87%) | $256.05 | $249.76 | 872.12 K | $72.52 B |
| 05/14/2025 | $251.89 | $250.15 (-0.69%) | $253.00 | $249.04 | 1.04 M | $70.89 B |
| 05/13/2025 | $254.09 | $251.50 (-1.02%) | $254.97 | $251.21 | 1.29 M | $71.28 B |
| 05/12/2025 | $256.28 | $254.48 (-0.7%) | $258.32 | $253.19 | 1.98 M | $72.12 B |
| 05/09/2025 | $252.81 | $252.67 (-0.06%) | $253.35 | $250.62 | 951.20 K | $71.61 B |
| 05/08/2025 | $254.61 | $253.40 (-0.48%) | $257.39 | $253.10 | 1.08 M | $71.81 B |
| 05/07/2025 | $252.36 | $254.33 (0.78%) | $255.02 | $251.45 | 1.32 M | $72.08 B |
| 05/06/2025 | $253.16 | $252.65 (-0.2%) | $255.27 | $251.66 | 858.24 K | $71.60 B |
| 05/05/2025 | $255.22 | $255.10 (-0.05%) | $256.60 | $253.92 | 794.76 K | $72.30 B |
| 05/02/2025 | $255.68 | $255.38 (-0.12%) | $257.28 | $254.85 | 1.10 M | $72.37 B |
| 05/01/2025 | $249.66 | $252.62 (1.19%) | $254.92 | $248.58 | 1.77 M | $71.59 B |
| 04/30/2025 | $246.04 | $251.43 (2.19%) | $252.56 | $243.79 | 2.04 M | $71.26 B |
| 04/29/2025 | $245.50 | $246.91 (0.57%) | $247.79 | $240.92 | 1.85 M | $69.97 B |
| 04/28/2025 | $239.41 | $239.03 (-0.16%) | $240.99 | $236.50 | 1.75 M | $67.74 B |
| 04/25/2025 | $239.14 | $238.14 (-0.42%) | $239.14 | $235.93 | 900.00 K | $67.49 B |
| 04/24/2025 | $237.87 | $239.67 (0.76%) | $240.36 | $235.62 | 1.03 M | $67.92 B |
| 04/23/2025 | $240.36 | $237.95 (-1%) | $241.51 | $236.00 | 1.09 M | $67.44 B |
| 04/22/2025 | $233.73 | $236.81 (1.32%) | $237.30 | $233.73 | 1.40 M | $67.11 B |
| 04/21/2025 | $238.09 | $231.51 (-2.76%) | $238.27 | $229.39 | 834.10 K | $65.61 B |
| 04/17/2025 | $238.19 | $238.73 (0.23%) | $240.85 | $235.78 | 1.41 M | $67.66 B |
| 04/16/2025 | $237.08 | $235.96 (-0.47%) | $238.93 | $233.96 | 1.87 M | $66.87 B |
| 04/15/2025 | $238.03 | $238.18 (0.06%) | $240.27 | $237.00 | 1.66 M | $67.50 B |
| 04/14/2025 | $238.03 | $238.62 (0.25%) | $239.65 | $235.83 | 1.05 M | $67.62 B |
| 04/11/2025 | $230.93 | $235.32 (1.9%) | $236.87 | $228.73 | 1.35 M | $66.69 B |
| 04/10/2025 | $233.78 | $232.55 (-0.53%) | $236.10 | $227.77 | 1.61 M | $65.90 B |
| 04/09/2025 | $222.22 | $237.55 (6.9%) | $238.02 | $221.62 | 1.93 M | $67.32 B |
| 04/08/2025 | $234.77 | $225.65 (-3.88%) | $236.32 | $222.90 | 1.95 M | $63.95 B |
| 04/07/2025 | $235.72 | $230.33 (-2.29%) | $239.27 | $226.42 | 2.33 M | $65.28 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.
