Ecolab Inc.
ECL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.27% | 942.90K |
| Aug 7, 2026 | $282.72 | $287.71 | $282.20 | $285.17 | +0.60% | 1.11M |
| Aug 6, 2026 | $286.62 | $288.45 | $280.73 | $283.46 | -0.70% | 1.22M |
| Aug 5, 2026 | $285.00 | $286.46 | $282.37 | $285.47 | +0.82% | 1.31M |
| Aug 4, 2026 | $278.00 | $283.73 | $276.32 | $283.14 | +1.33% | 1.23M |
| Aug 3, 2026 | $280.25 | $281.86 | $275.72 | $279.43 | +0.65% | 1.60M |
| Jul 31, 2026 | $274.40 | $279.17 | $272.79 | $277.63 | -0.61% | 1.66M |
| Jul 30, 2026 | $282.00 | $283.77 | $275.75 | $279.34 | -1.54% | 1.14M |
| Jul 29, 2026 | $285.68 | $285.68 | $278.88 | $283.70 | +0.28% | 1.54M |
| Jul 28, 2026 | $278.00 | $284.99 | $275.21 | $282.90 | +4.24% | 1.89M |
| Jul 27, 2026 | $269.04 | $272.29 | $269.00 | $271.38 | +0.98% | 1.52M |
| Jul 24, 2026 | $263.75 | $268.83 | $263.20 | $268.75 | +2.13% | 1.16M |
| Jul 23, 2026 | $262.87 | $265.47 | $261.50 | $263.14 | -1.40% | 1.22M |
| Jul 22, 2026 | $266.43 | $267.37 | $263.05 | $266.88 | +1.01% | 1.12M |
| Jul 21, 2026 | $267.16 | $268.32 | $263.22 | $264.20 | -1.66% | 1.19M |
| Jul 20, 2026 | $272.68 | $273.94 | $266.13 | $268.65 | -1.53% | 1.15M |
| Jul 17, 2026 | $277.65 | $281.20 | $272.09 | $272.83 | -1.04% | 1.18M |
| Jul 16, 2026 | $269.06 | $275.74 | $268.68 | $275.71 | +2.02% | 1.20M |
| Jul 15, 2026 | $269.40 | $273.16 | $268.46 | $270.25 | +0.19% | 1.04M |
| Jul 14, 2026 | $271.42 | $273.03 | $269.49 | $269.75 | -0.77% | 849.29K |
| Jul 13, 2026 | $274.07 | $275.87 | $269.61 | $271.85 | -0.90% | 847.49K |
| Jul 10, 2026 | $273.64 | $275.70 | $272.86 | $274.31 | +0.47% | 649.88K |
| Jul 9, 2026 | $273.80 | $275.40 | $270.37 | $273.03 | -0.40% | 1.01M |
| Jul 8, 2026 | $278.33 | $278.34 | $272.21 | $274.12 | -3.17% | 1.21M |
| Jul 7, 2026 | $287.04 | $288.30 | $281.80 | $283.08 | -0.23% | 1.30M |
| Jul 6, 2026 | $284.25 | $284.25 | $278.50 | $283.72 | +0.13% | 1.05M |
| Jul 2, 2026 | $278.94 | $283.41 | $276.09 | $283.36 | +1.79% | 1.24M |
| Jul 1, 2026 | $278.33 | $282.92 | $277.38 | $278.37 | -0.09% | 1.23M |
| Jun 30, 2026 | $279.70 | $280.34 | $276.58 | $278.61 | +0.00% | 1.68M |
| Jun 29, 2026 | $281.50 | $282.26 | $277.11 | $278.60 | -1.78% | 1.56M |
| Jun 26, 2026 | $280.30 | $283.95 | $277.95 | $283.65 | +0.87% | 2.96M |
| Jun 25, 2026 | $277.89 | $283.41 | $277.00 | $281.20 | +1.78% | 1.95M |
| Jun 24, 2026 | $272.69 | $279.77 | $270.05 | $276.29 | +2.84% | 1.72M |
| Jun 23, 2026 | $267.90 | $273.46 | $267.10 | $268.66 | -0.25% | 1.72M |
| Jun 22, 2026 | $267.67 | $271.90 | $265.92 | $269.34 | +0.08% | 1.31M |
| Jun 18, 2026 | $270.58 | $275.44 | $268.87 | $269.12 | +0.02% | 3.33M |
| Jun 17, 2026 | $272.19 | $275.35 | $267.80 | $269.06 | — | 1.74M |
