Ecolab Inc.ECLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $271.46 | $273.77 | $270.03 | $271.73 | 750,124 |
| 1/8/2026 | $266.27 | $273.54 | $265.78 | $271.74 | 990,300 |
| 1/7/2026 | $272.49 | $272.91 | $267.74 | $268.75 | 1.25M |
| 1/6/2026 | $262.58 | $272.63 | $261.57 | $271.53 | 1.44M |
| 1/5/2026 | $261.93 | $264.60 | $260.00 | $263.18 | 1.75M |
| 1/2/2026 | $261.20 | $263.41 | $259.14 | $262.64 | 1.12M |
| 12/31/2025 | $264.28 | $264.90 | $262.45 | $262.52 | 605,709 |
| 12/30/2025 | $264.72 | $265.45 | $263.60 | $264.48 | 1.01M |
| 12/29/2025 | $265.97 | $266.32 | $264.09 | $265.52 | 1.06M |
| 12/26/2025 | $265.00 | $266.12 | $263.20 | $265.75 | 670,941 |
| 12/24/2025 | $264.36 | $266.00 | $263.46 | $265.58 | 525,540 |
| 12/23/2025 | $267.98 | $267.98 | $264.16 | $264.74 | 864,813 |
| 12/22/2025 | $264.06 | $267.99 | $263.26 | $267.38 | 1.04M |
| 12/19/2025 | $262.05 | $264.10 | $260.66 | $263.59 | 3.31M |
| 12/18/2025 | $261.83 | $266.31 | $260.00 | $262.92 | 1.34M |
| 12/17/2025 | $258.68 | $263.40 | $258.62 | $261.89 | 1.56M |
| 12/16/2025 | $261.08 | $261.25 | $258.56 | $259.53 | 1.31M |
| 12/15/2025 | $262.84 | $263.91 | $259.36 | $261.11 | 1.67M |
| 12/12/2025 | $262.69 | $264.01 | $260.68 | $263.60 | 1.36M |
| 12/11/2025 | $258.14 | $261.76 | $257.46 | $261.33 | 1.02M |
| 12/10/2025 | $252.50 | $258.27 | $251.77 | $257.45 | 1.96M |
| 12/9/2025 | $257.57 | $258.83 | $252.78 | $253.29 | 1.35M |
| 12/8/2025 | $259.70 | $259.70 | $256.90 | $257.15 | 1.63M |
| 12/5/2025 | $264.76 | $265.20 | $259.13 | $259.69 | 1.55M |
| 12/4/2025 | $264.40 | $265.30 | $262.37 | $264.42 | 1.67M |
| 12/3/2025 | $271.32 | $272.87 | $264.16 | $264.33 | 2.43M |
| 12/2/2025 | $274.05 | $274.51 | $269.74 | $270.89 | 1.08M |
| 12/1/2025 | $273.57 | $275.94 | $272.52 | $272.86 | 1.40M |
| 11/28/2025 | $274.05 | $276.62 | $273.13 | $275.16 | 608,706 |
| 11/26/2025 | $273.18 | $276.12 | $272.42 | $274.99 | 1.28M |
| 11/25/2025 | $269.77 | $275.14 | $268.74 | $273.46 | 1.74M |
| 11/24/2025 | $267.45 | $269.16 | $265.89 | $268.80 | 2.92M |
| 11/21/2025 | $262.37 | $268.67 | $261.74 | $267.07 | 1.91M |
| 11/20/2025 | $261.93 | $262.90 | $260.96 | $261.74 | 1.69M |
| 11/19/2025 | $256.96 | $261.62 | $255.91 | $261.50 | 1.97M |
| 11/18/2025 | $254.12 | $257.44 | $251.75 | $255.67 | 1.07M |
| 11/17/2025 | $258.00 | $258.59 | $255.10 | $255.46 | 994,807 |
| 11/14/2025 | $260.75 | $261.81 | $258.01 | $258.58 | 883,200 |
| 11/13/2025 | $260.73 | $263.98 | $258.01 | $261.98 | 1.35M |
| 11/12/2025 | $262.15 | $263.86 | $260.19 | $261.06 | 1.02M |
| 11/11/2025 | $259.81 | $262.51 | $258.24 | $262.05 | 899,059 |
| 11/10/2025 | $256.38 | $259.08 | $253.90 | $258.56 | 1.29M |
| 11/7/2025 | $252.82 | $256.38 | $252.17 | $256.13 | 1.73M |
| 11/6/2025 | $258.36 | $260.39 | $252.36 | $253.06 | 1.73M |
| 11/5/2025 | $259.61 | $260.33 | $255.20 | $258.93 | 1.56M |
| 11/4/2025 | $257.33 | $259.05 | $255.85 | $258.66 | 1.63M |
| 11/3/2025 | $259.00 | $259.00 | $251.74 | $257.45 | 1.97M |
| 10/31/2025 | $256.18 | $259.32 | $255.35 | $256.40 | 1.52M |
| 10/30/2025 | $255.34 | $261.66 | $255.16 | $257.10 | 1.66M |
| 10/29/2025 | $266.52 | $267.04 | $256.74 | $257.47 | 1.58M |
| 10/28/2025 | $276.90 | $279.75 | $265.16 | $268.28 | 2.26M |
| 10/27/2025 | $276.90 | $280.34 | $275.54 | $279.71 | 1.72M |
| 10/24/2025 | $276.64 | $277.90 | $274.67 | $277.23 | 1.52M |
| 10/23/2025 | $276.39 | $277.29 | $273.24 | $275.02 | 1.69M |
| 10/22/2025 | $277.59 | $278.30 | $275.12 | $276.00 | 1.96M |
| 10/21/2025 | $279.29 | $280.91 | $276.84 | $278.19 | 1.56M |
| 10/20/2025 | $277.30 | $280.58 | $276.79 | $280.17 | 1.48M |
| 10/17/2025 | $271.00 | $276.89 | $270.80 | $276.75 | 1.88M |
| 10/16/2025 | $273.94 | $275.42 | $268.79 | $270.62 | 1.64M |
| 10/15/2025 | $272.67 | $276.36 | $271.38 | $273.70 | 813,618 |
| 10/14/2025 | $269.78 | $274.33 | $269.11 | $273.03 | 1.23M |
| 10/13/2025 | $271.74 | $272.55 | $269.50 | $270.22 | 721,300 |