ECL(ECL)
ECL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $270.03 | $279.00 | $269.06 | $274.80 | 1.40M |
| 4/16/2026 | $270.10 | $273.00 | $267.85 | $269.23 | 1.44M |
| 4/15/2026 | $271.86 | $273.46 | $267.54 | $270.37 | 1.04M |
| 4/14/2026 | $276.94 | $276.94 | $272.07 | $273.13 | 1.17M |
| 4/13/2026 | $271.73 | $275.89 | $269.88 | $275.20 | 1.71M |
| 4/10/2026 | $273.71 | $274.77 | $272.00 | $273.29 | 1.60M |
| 4/9/2026 | $270.37 | $273.09 | $268.62 | $272.47 | 923,631 |
| 4/8/2026 | $268.77 | $273.56 | $267.79 | $273.51 | 1.33M |
| 4/7/2026 | $265.71 | $266.53 | $259.14 | $262.26 | 1.24M |
| 4/6/2026 | $263.13 | $267.10 | $262.48 | $267.03 | 826,308 |
| 4/2/2026 | $265.18 | $269.11 | $262.71 | $264.28 | 1.00M |
| 4/1/2026 | $267.45 | $270.86 | $265.56 | $269.54 | 1.10M |
| 3/31/2026 | $261.05 | $266.30 | $259.76 | $266.02 | 1.87M |
| 3/30/2026 | $262.00 | $265.46 | $261.70 | $262.49 | 1.49M |
| 3/27/2026 | $263.42 | $265.23 | $260.54 | $261.37 | 1.72M |
| 3/26/2026 | $268.93 | $269.93 | $263.28 | $264.25 | 1.26M |
| 3/25/2026 | $268.46 | $270.90 | $265.11 | $268.54 | 2.19M |
| 3/24/2026 | $260.00 | $267.87 | $258.58 | $264.49 | 1.74M |
| 3/23/2026 | $259.12 | $264.04 | $257.03 | $261.13 | 1.75M |
| 3/20/2026 | $257.03 | $259.05 | $254.34 | $256.48 | 2.88M |
| 3/19/2026 | $259.54 | $260.43 | $252.66 | $258.70 | 2.36M |
| 3/18/2026 | $269.51 | $270.48 | $261.50 | $261.84 | 1.73M |
| 3/17/2026 | $274.15 | $274.20 | $269.50 | $272.59 | 1.33M |
| 3/16/2026 | $279.45 | $279.70 | $272.22 | $273.11 | 1.55M |
| 3/13/2026 | $278.22 | $279.13 | $273.61 | $274.18 | 1.34M |
| 3/12/2026 | $275.24 | $278.38 | $274.43 | $275.89 | 1.50M |
| 3/11/2026 | $278.99 | $279.90 | $275.27 | $277.00 | 1.55M |
| 3/10/2026 | $281.66 | $285.26 | $279.90 | $281.39 | 2.35M |
| 3/9/2026 | $279.55 | $282.48 | $274.74 | $281.86 | 1.64M |
| 3/6/2026 | $283.45 | $285.00 | $279.65 | $282.69 | 1.83M |
| 3/5/2026 | $294.91 | $296.28 | $284.56 | $286.80 | 2.21M |
| 3/4/2026 | $297.19 | $298.85 | $295.30 | $297.88 | 884,309 |
| 3/3/2026 | $299.88 | $299.88 | $292.42 | $298.46 | 1.53M |
| 3/2/2026 | $304.98 | $305.80 | $297.91 | $303.46 | 1.43M |
| 2/27/2026 | $305.57 | $308.36 | $303.75 | $308.35 | 1.83M |
| 2/26/2026 | $308.02 | $308.71 | $303.04 | $306.76 | 1.19M |
| 2/25/2026 | $308.66 | $309.24 | $302.84 | $306.52 | 1.10M |
| 2/24/2026 | $308.19 | $309.27 | $305.67 | $308.16 | 1.10M |
| 2/23/2026 | $302.22 | $306.11 | $300.13 | $305.67 | 1.10M |
| 2/20/2026 | $301.95 | $304.94 | $299.60 | $304.16 | 1.33M |
| 2/19/2026 | $301.62 | $303.52 | $299.11 | $301.00 | 1.09M |
| 2/18/2026 | $303.61 | $305.52 | $300.78 | $302.59 | 1.27M |
| 2/17/2026 | $300.63 | $304.25 | $298.51 | $303.80 | 1.34M |
| 2/13/2026 | $300.65 | $303.92 | $298.12 | $299.17 | 1.07M |
| 2/12/2026 | $304.60 | $306.52 | $300.62 | $300.69 | 1.81M |
| 2/11/2026 | $299.86 | $304.30 | $297.08 | $303.55 | 1.45M |
| 2/10/2026 | $294.38 | $303.01 | $285.85 | $299.62 | 2.29M |
| 2/9/2026 | $288.95 | $289.19 | $284.82 | $288.16 | 1.97M |
| 2/6/2026 | $287.59 | $291.08 | $286.83 | $290.33 | 1.54M |
| 2/5/2026 | $289.40 | $290.00 | $285.24 | $287.19 | 1.29M |
| 2/4/2026 | $283.89 | $289.31 | $282.85 | $288.16 | 1.59M |
| 2/3/2026 | $282.30 | $286.01 | $280.63 | $282.42 | 1.43M |
| 2/2/2026 | $282.44 | $285.65 | $280.97 | $283.65 | 986,100 |
| 1/30/2026 | $283.12 | $284.91 | $279.42 | $281.99 | 1.29M |
| 1/29/2026 | $281.42 | $284.43 | $278.38 | $282.83 | 1.20M |
| 1/28/2026 | $283.56 | $284.03 | $278.87 | $281.46 | 1.17M |
| 1/27/2026 | $282.75 | $285.00 | $281.08 | $284.09 | 1.00M |
| 1/26/2026 | $282.84 | $284.78 | $281.53 | $283.67 | 1.22M |
| 1/23/2026 | $281.38 | $282.35 | $279.54 | $281.90 | 847,919 |
| 1/22/2026 | $280.92 | $281.54 | $278.70 | $281.48 | 976,700 |
| 1/21/2026 | $275.00 | $282.47 | $274.39 | $279.86 | 1.32M |
| 1/20/2026 | $273.74 | $274.89 | $271.12 | $273.00 | 1.19M |