Ecolab Inc.
ECL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $305.99 | $310.00 | $302.70 | $308.38 | +1.78% | 1.49M |
| Oct 30, 2026 | $301.84 | $305.71 | $300.71 | $302.98 | +0.70% | 1.74M |
| Oct 29, 2026 | $295.13 | $302.59 | $293.29 | $300.86 | +2.89% | 2.03M |
| Oct 28, 2026 | $290.73 | $293.81 | $288.24 | $292.41 | +0.39% | 1.17M |
| Oct 27, 2026 | $284.16 | $294.75 | $283.99 | $291.27 | +0.82% | 1.57M |
| Oct 26, 2026 | $288.96 | $290.84 | $287.11 | $288.89 | +0.12% | 1.36M |
| Oct 23, 2026 | $290.58 | $292.28 | $286.57 | $288.53 | -1.29% | 994.37K |
| Oct 22, 2026 | $287.81 | $292.58 | $286.94 | $292.30 | +1.46% | 1.25M |
| Oct 21, 2026 | $287.92 | $289.67 | $285.00 | $288.09 | -0.02% | 1.40M |
| Oct 20, 2026 | $285.95 | $288.61 | $283.74 | $288.16 | +0.78% | 1.84M |
| Oct 19, 2026 | $287.35 | $290.00 | $284.12 | $285.94 | -1.02% | 1.97M |
| Oct 16, 2026 | $292.28 | $294.29 | $286.00 | $288.89 | -0.66% | 3.40M |
| Oct 15, 2026 | $292.15 | $295.95 | $290.38 | $290.81 | +1.08% | 1.95M |
| Oct 14, 2026 | $284.63 | $288.29 | $284.37 | $287.71 | +0.72% | 1.10M |
| Oct 13, 2026 | $286.31 | $287.00 | $283.69 | $285.66 | +0.48% | 1.15M |
| Oct 12, 2026 | $281.00 | $285.57 | $278.85 | $284.30 | +0.88% | 875.05K |
| Oct 9, 2026 | $281.69 | $282.69 | $279.90 | $281.83 | +0.05% | 935.01K |
| Oct 8, 2026 | $276.52 | $282.74 | $276.15 | $281.69 | +1.29% | 975.04K |
| Oct 7, 2026 | $279.02 | $280.08 | $277.31 | $278.10 | -0.97% | 1.15M |
| Oct 6, 2026 | $278.76 | $282.44 | $275.80 | $280.82 | +1.35% | 1.18M |
| Oct 5, 2026 | $272.06 | $279.57 | $271.00 | $277.07 | +1.23% | 940.17K |
| Oct 2, 2026 | $273.31 | $275.31 | $271.17 | $273.70 | +0.90% | 1.23M |
| Oct 1, 2026 | $272.69 | $273.60 | $267.46 | $271.26 | -1.21% | 1.68M |
| Sep 30, 2026 | $278.13 | $278.13 | $274.58 | $274.58 | -1.18% | 1.51M |
| Sep 29, 2026 | $279.20 | $280.82 | $276.72 | $277.87 | -0.84% | 1.11M |
| Sep 28, 2026 | $277.57 | $281.27 | $277.00 | $280.23 | +0.26% | 954.06K |
| Sep 25, 2026 | $276.36 | $280.66 | $273.14 | $279.49 | +1.50% | 1.01M |
| Sep 24, 2026 | $276.07 | $278.14 | $273.75 | $275.37 | -0.49% | 976.17K |
| Sep 23, 2026 | $275.39 | $277.81 | $273.66 | $276.72 | +0.18% | 1.06M |
| Sep 22, 2026 | $272.84 | $277.11 | $271.00 | $276.22 | +2.31% | 1.20M |
| Sep 21, 2026 | $272.10 | $272.11 | $267.83 | $269.98 | +0.19% | 803.79K |
| Sep 18, 2026 | $269.97 | $271.64 | $267.91 | $269.46 | -0.82% | 2.57M |
| Sep 17, 2026 | $276.98 | $276.98 | $271.67 | $271.68 | -0.88% | 985.37K |
| Sep 16, 2026 | $275.59 | $278.15 | $272.25 | $274.08 | -0.19% | 1.27M |
| Sep 15, 2026 | $276.40 | $277.45 | $272.57 | $274.60 | -0.33% | 1.01M |
| Sep 14, 2026 | $276.56 | $277.12 | $273.83 | $275.51 | -0.24% | 975.79K |
| Sep 11, 2026 | $274.21 | $277.55 | $273.04 | $276.18 | +1.69% | 1.29M |
| Sep 10, 2026 | $270.28 | $272.24 | $268.52 | $271.60 | -0.22% | 1.18M |
| Sep 9, 2026 | $276.00 | $277.17 | $272.21 | $272.21 | -2.12% | 1.05M |
| Sep 8, 2026 | $277.46 | $280.51 | $276.00 | $278.11 | -0.42% | 1.53M |
| Sep 4, 2026 | $275.87 | $280.50 | $275.25 | $279.28 | +0.11% | 1.02M |
| Sep 3, 2026 | $281.54 | $283.00 | $276.15 | $278.97 | -0.33% | 929.12K |
| Sep 2, 2026 | $281.68 | $284.96 | $278.89 | $279.90 | -0.12% | 1.38M |
| Sep 1, 2026 | $282.71 | $284.21 | $279.32 | $280.25 | -1.04% | 1.36M |
| Aug 31, 2026 | $285.35 | $286.31 | $281.33 | $283.20 | -1.24% | 1.53M |
| Aug 28, 2026 | $287.73 | $289.99 | $285.16 | $286.75 | +0.29% | 732.45K |
| Aug 27, 2026 | $287.38 | $288.75 | $284.43 | $285.91 | -1.61% | 1.38M |
| Aug 26, 2026 | $290.45 | $295.33 | $289.89 | $290.60 | +0.37% | 1.43M |
| Aug 25, 2026 | $286.99 | $290.28 | $285.00 | $289.54 | +0.89% | 1.78M |
| Aug 24, 2026 | $284.06 | $287.38 | $283.90 | $286.98 | +1.90% | 1.68M |
| Aug 21, 2026 | $281.32 | $283.65 | $278.45 | $281.63 | +0.05% | 2.40M |
| Aug 20, 2026 | $282.44 | $286.60 | $280.33 | $281.48 | -1.45% | 1.86M |
| Aug 19, 2026 | $280.35 | $285.78 | $279.10 | $285.62 | +2.01% | 1.56M |
| Aug 18, 2026 | $276.40 | $282.15 | $275.24 | $280.00 | +1.51% | 2.09M |
| Aug 17, 2026 | $274.12 | $277.21 | $273.33 | $275.84 | -0.10% | 2.38M |
| Aug 14, 2026 | $275.14 | $276.93 | $274.30 | $276.11 | -0.05% | 767.30K |
| Aug 13, 2026 | $278.95 | $279.62 | $274.53 | $276.26 | -0.78% | 874.38K |
| Aug 12, 2026 | $282.47 | $282.85 | $277.88 | $278.43 | -2.18% | 1.20M |
| Aug 11, 2026 | $282.79 | $286.34 | $281.63 | $284.63 | +0.08% | 724.91K |
| Aug 10, 2026 | $284.25 | $284.89 | $281.31 | $284.40 | — | 942.90K |
