If you invested $1000 in Ecolab Inc. (ECL) 10 years ago, it would be worth $2,505.53 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,347.13, while $1000 invested 1 year ago would be worth $1,021.53. This corresponds to total returns of 150.55%, 34.71%, 2.15%, respectively, with annualized returns of 9.61%, 6.14%, 2.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 274.07 | 271.85 | 271.85 | 275.87 | 269.61 | 833,019 |
| July 10, 2026 | 273.64 | 274.31 | 274.31 | 275.7 | 272.86 | 638,580 |
| July 09, 2026 | 273.8 | 273.03 | 273.03 | 275.4 | 270.37 | 969,819 |
| July 08, 2026 | 278.33 | 274.12 | 274.12 | 278.34 | 272.21 | 1.19M |
| July 07, 2026 | 287.04 | 283.08 | 283.08 | 288.3 | 281.8 | 1.03M |
| July 06, 2026 | 284.25 | 283.72 | 283.72 | 284.25 | 278.5 | 1.04M |
| July 02, 2026 | 278.94 | 283.36 | 283.36 | 283.41 | 276.09 | 889,812 |
| July 01, 2026 | 278.33 | 278.37 | 278.37 | 282.92 | 277.38 | 1.2M |
| June 30, 2026 | 279.7 | 278.61 | 278.61 | 280.34 | 276.58 | 1.38M |
| June 29, 2026 | 281.5 | 278.6 | 278.6 | 282.26 | 277.11 | 1.5M |
| June 26, 2026 | 280.3 | 283.65 | 283.65 | 283.95 | 277.95 | 2.84M |
| June 25, 2026 | 277.89 | 281.2 | 281.2 | 283.4 | 277 | 1.9M |
| June 24, 2026 | 272.69 | 276.29 | 276.29 | 279.77 | 270.05 | 1.68M |
| June 23, 2026 | 267.9 | 268.66 | 268.66 | 273.46 | 267.1 | 1.35M |
| June 22, 2026 | 267.67 | 269.34 | 269.34 | 271.9 | 265.92 | 1.31M |
| June 18, 2026 | 270.58 | 269.12 | 269.12 | 275.44 | 268.87 | 2.76M |
| June 17, 2026 | 272.19 | 269.06 | 269.06 | 275.35 | 267.8 | 1.4M |
| June 16, 2026 | 269 | 273.87 | 273.87 | 276.78 | 269 | 2.26M |
| June 15, 2026 | 268.71 | 268.58 | 268.58 | 271.15 | 267.5 | 2.02M |
| June 12, 2026 | 267.7 | 265.41 | 265.41 | 268 | 261.76 | 1.91M |
| June 11, 2026 | 259.08 | 263.63 | 263.63 | 264.83 | 257.5 | 1.39M |
| June 10, 2026 | 265.16 | 256.99 | 256.99 | 265.16 | 255.09 | 1.83M |
| June 09, 2026 | 262 | 264.44 | 264.44 | 264.48 | 260.59 | 2.01M |
| June 08, 2026 | 255.24 | 257.41 | 257.41 | 260.54 | 255 | 1.95M |
| June 05, 2026 | 256.78 | 257.97 | 257.97 | 261.29 | 256.35 | 1.85M |
| June 04, 2026 | 259.14 | 254.33 | 254.33 | 260.75 | 254 | 1.14M |
| June 03, 2026 | 255.76 | 255.67 | 255.67 | 260.02 | 254.22 | 869,994 |
| June 02, 2026 | 250.76 | 256.26 | 256.26 | 258.55 | 250.25 | 1.83M |
| June 01, 2026 | 253.27 | 250.47 | 250.47 | 254.31 | 247.84 | 1.29M |
| May 29, 2026 | 260.17 | 256 | 256 | 260.92 | 255.63 | 2.81M |
| May 28, 2026 | 259.54 | 260.25 | 260.25 | 263.95 | 258.62 | 1.59M |
| May 27, 2026 | 260 | 262.58 | 262.58 | 266.91 | 258.19 | 2.6M |
| May 26, 2026 | 254.59 | 254.23 | 254.23 | 255.59 | 251.95 | 1.05M |
| May 22, 2026 | 251.7 | 253.32 | 253.32 | 254.04 | 250.5 | 1.25M |
| May 21, 2026 | 247.4 | 250.18 | 250.18 | 251.8 | 244.93 | 1.47M |
| May 20, 2026 | 244.96 | 248.64 | 248.64 | 250.36 | 243.21 | 2.02M |
| May 19, 2026 | 246 | 245.73 | 245.73 | 248.02 | 243.15 | 2.79M |
| May 18, 2026 | 248.36 | 249.21 | 249.21 | 251.35 | 246.95 | 1.54M |
| May 15, 2026 | 248.32 | 247.62 | 247.62 | 250.15 | 245.25 | 1.84M |
| May 14, 2026 | 250 | 248.88 | 248.88 | 251.07 | 248.6 | 1.51M |
| May 13, 2026 | 250.79 | 249.62 | 249.62 | 252.97 | 248.62 | 1.44M |
| May 12, 2026 | 251.12 | 251.7 | 251.7 | 252.4 | 248.75 | 1.6M |
| May 11, 2026 | 255.82 | 251.1 | 251.1 | 257.37 | 250.13 | 1.65M |
| May 08, 2026 | 257.58 | 254.22 | 254.22 | 258.36 | 251.89 | 1.8M |
| May 07, 2026 | 264.02 | 256.55 | 256.55 | 265.5 | 256.44 | 1.73M |
| May 06, 2026 | 261.65 | 263.42 | 263.42 | 265.79 | 261.65 | 1.66M |
| May 05, 2026 | 256.93 | 257.65 | 257.65 | 259.12 | 254.57 | 1.1M |
| May 04, 2026 | 257.58 | 255.59 | 255.59 | 261.02 | 254.83 | 1.63M |
| May 01, 2026 | 262.48 | 259.51 | 259.51 | 263.1 | 258.99 | 952,222 |
| April 30, 2026 | 257.23 | 260.6 | 260.6 | 262 | 256 | 1.35M |
| April 29, 2026 | 262.2 | 256.61 | 256.61 | 265.92 | 254.53 | 1.5M |
| April 28, 2026 | 267.84 | 266.96 | 266.96 | 269.14 | 259.21 | 2.11M |
| April 27, 2026 | 269.75 | 267.88 | 267.88 | 269.96 | 265.95 | 1.29M |
| April 24, 2026 | 270.66 | 269.49 | 269.49 | 271.52 | 266 | 1.21M |
| April 23, 2026 | 269.97 | 271.45 | 271.45 | 272.96 | 267.23 | 796,519 |
| April 22, 2026 | 271.96 | 268.93 | 268.93 | 274.12 | 267.42 | 1.06M |
| April 21, 2026 | 277.04 | 270.84 | 270.84 | 277.69 | 269.58 | 1.1M |
| April 20, 2026 | 274.8 | 275.68 | 275.68 | 278.84 | 274.16 | 1.12M |
| April 17, 2026 | 270.03 | 274.8 | 274.8 | 279 | 269.06 | 2.62M |
| April 16, 2026 | 270.1 | 269.23 | 269.23 | 273 | 267.85 | 1.44M |