Ecolab Inc. - ECL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	268.36	271	271	273.01	266.75	1.66M
September 25, 2025	267.17	267.25	267.25	269.15	266.3	1.59M
September 24, 2025	265.63	267	267	267.62	265.15	1.78M
September 23, 2025	266.36	265.81	265.81	268	265.24	1.25M
September 22, 2025	264.98	267.09	267.09	267.84	263.49	1.47M
September 19, 2025	265.08	265.48	265.48	266.42	263.89	2.44M
September 18, 2025	264.68	264.83	264.83	266.8	264.24	2.38M
September 17, 2025	265	265.36	265.36	268	264.29	1.34M
September 16, 2025	269.44	264.06	264.06	270.55	263.77	1.25M
September 15, 2025	272.6	270.61	269.96	273.73	270.6	1.12M
September 12, 2025	272.81	272.62	271.97	275.17	272.45	1.13M
September 11, 2025	269.22	274.88	274.22	275.39	268.72	930,505
September 10, 2025	269.92	269.09	268.44	271.62	268.08	1.37M
September 09, 2025	273.82	270.66	270.66	274.54	270.38	1.37M
September 08, 2025	273.28	275.35	275.35	275.62	271.39	1.6M
September 05, 2025	276.35	273.56	273.56	277.5	272.96	1.24M
September 04, 2025	273.97	274.94	274.94	275.35	272.87	1.53M
September 03, 2025	274.38	273.23	273.23	275.56	271.81	1.43M
September 02, 2025	275.26	274.79	274.79	276.66	274.28	988,862
August 29, 2025	279.05	277.04	277.04	280.09	276.58	925,310
August 28, 2025	279.73	279.02	279.02	280.4	277.45	852,600
August 27, 2025	279.07	280.38	280.38	280.98	278.29	959,500
August 26, 2025	277.61	279.22	279.22	279.38	277.26	1.82M
August 25, 2025	283.2	278.36	278.36	284.1	278.07	1.1M
August 22, 2025	284.39	283.73	283.73	286.04	283.35	1.15M
August 21, 2025	283.89	283.06	283.06	284.4	282.23	1.06M
August 20, 2025	283.41	285.47	285.47	286.04	282.25	1.12M
August 19, 2025	280.31	283.66	283.66	285.11	280.31	1M
August 18, 2025	281.22	280.08	280.08	282.67	279.43	1.43M
August 15, 2025	280.58	280.83	280.83	281.03	277.82	1.25M
August 14, 2025	280.91	279.98	279.98	281	278.3	1.19M
August 13, 2025	277.77	281.83	281.83	281.96	277.16	1.36M
August 12, 2025	274.69	276.62	276.62	276.66	270.57	1.21M
August 11, 2025	273	273.5	273.5	274	271.57	943,629
August 08, 2025	270.1	272.87	272.87	273.8	269.65	833,200
August 07, 2025	270.38	269.77	269.77	272	268.26	632,627
August 06, 2025	267.42	268.79	268.79	269	265.52	981,300
August 05, 2025	265	266.48	266.48	266.68	263.02	1.14M
August 04, 2025	261.06	264.28	264.28	264.32	259.61	716,935
August 01, 2025	261.77	261.01	261.01	261.8	259.35	893,800
July 31, 2025	261.62	261.76	261.76	266.19	261.48	1.36M
July 30, 2025	260.11	263.13	263.13	265.91	259.01	1.71M
July 29, 2025	267.12	259.39	259.39	267.12	255.03	2.26M
July 28, 2025	270.97	269.99	269.99	272.32	269.07	1.79M
July 25, 2025	270.22	271.75	271.75	272.32	268.95	972,500
July 24, 2025	268.42	269.83	269.83	270.59	266.09	1.3M
July 23, 2025	271.45	268.5	268.5	271.45	267.42	971,400
July 22, 2025	268.26	270.55	270.55	270.79	267.72	1.11M
July 21, 2025	269.11	268.11	268.11	270.57	267.51	799,313
July 18, 2025	269.43	268.75	268.75	269.53	267.21	1.43M
July 17, 2025	267.17	269.01	269.01	269.42	266.57	742,010
July 16, 2025	264.93	267.72	267.72	267.75	263.43	973,727
July 15, 2025	268.23	264.83	264.83	268.23	264.67	1.15M
July 14, 2025	266	268.23	268.23	268.49	264.92	949,200
July 11, 2025	264.65	266.96	266.96	267.96	264.23	966,355
July 10, 2025	268.09	266.79	266.79	268.34	265.19	954,000
July 09, 2025	269.19	268.21	268.21	270.4	266.38	1.15M
July 08, 2025	270.86	268.9	268.9	271.98	268.85	1.34M
July 07, 2025	273.64	271.78	271.78	273.86	270.41	868,299
July 03, 2025	274	274.09	274.09	274.17	271.89	513,700

Ecolab Inc. (ECL) NYSE