Ecolab Inc.ECLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $304.98 | $305.80 | $297.91 | $303.46 | 1.42M |
| 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 |
| 1/16/2026 | $276.90 | $277.90 | $274.48 | $277.07 | 1.30M |
| 1/15/2026 | $277.17 | $280.00 | $275.63 | $277.73 | 1.13M |
| 1/14/2026 | $273.00 | $276.72 | $272.07 | $275.65 | 1.28M |
| 1/13/2026 | $270.76 | $273.68 | $270.00 | $273.54 | 912,021 |
| 1/12/2026 | $271.40 | $273.66 | $270.00 | $271.00 | 853,333 |
| 1/9/2026 | $271.46 | $273.77 | $270.03 | $271.73 | 750,543 |
| 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 |