Get the Stockscreener App
274.94
0.63%
1.71
Pre-market:
274.94
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Ecolab Inc Stock (ECL) Price History
The historical daily chart and data for Ecolab Inc stock (ECL), adjusted for splits and dividends, show that the latest closing stock price as of September 04, 2025, is $274.94.
- Ecolab Inc all-time high stock price is $286.04, occurred on August 20, 2025.
- The lowest Ecolab Inc stock price recorded was $97.65 on February 05, 2014. Since then, Ecolab Inc's stock price has risen over 181.56% to $274.94 now.
- The 52-week high stock price for ECL is $286.04, representing a 4.04% increase from the current share price, occurred on August 20, 2025.
- The 52-week low stock price for ECL is $221.62, indicating a -19.39% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ecolab Inc (ECL) stock in the beginning of 2024 was $229.87. The stock closed the year at $145.56, a loss of over -36.68% for the year.
The table below shows more information about ECL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2025 | $275.3 | $272.9 | $2.48 | 1,526,329.0 | +0.63% |
| Sep 03, 2025 | $275.6 | $271.8 | $3.75 | 1,448,982.0 | -0.57% |
| Sep 02, 2025 | $276.7 | $274.3 | $2.38 | 988,540.0 | -0.81% |
| Aug 29, 2025 | $280.1 | $276.6 | $3.52 | 925,296.0 | -0.71% |
| Aug 28, 2025 | $280.4 | $277.4 | $2.95 | 852,524.0 | -0.49% |
| Aug 27, 2025 | $281.0 | $278.3 | $2.69 | 959,327.0 | +0.42% |
| Aug 26, 2025 | $279.4 | $277.3 | $2.12 | 1,817,250.0 | +0.27% |
| Aug 25, 2025 | $284.1 | $278.1 | $6.03 | 792,873.0 | -1.85% |
| Aug 22, 2025 | $286.0 | $283.4 | $2.69 | 1,143,669.0 | +0.24% |
| Aug 21, 2025 | $284.4 | $282.2 | $2.16 | 1,039,720.0 | -0.84% |
| Aug 20, 2025 | $286.0 | $282.2 | $3.79 | 1,118,301.0 | +0.64% |
| Aug 19, 2025 | $285.1 | $280.3 | $4.80 | 1,000,101.0 | +1.28% |
| Aug 18, 2025 | $282.7 | $279.4 | $3.25 | 1,428,087.0 | -0.27% |
| Aug 15, 2025 | $281.0 | $277.8 | $3.21 | 1,249,780.0 | +0.30% |
| Aug 14, 2025 | $281.0 | $278.3 | $2.70 | 1,191,198.0 | -0.66% |
| Aug 13, 2025 | $282.0 | $277.2 | $4.80 | 1,360,565.0 | +1.88% |
| Aug 12, 2025 | $276.7 | $270.6 | $6.09 | 1,206,909.0 | +1.14% |
| Aug 11, 2025 | $274.0 | $271.6 | $2.43 | 934,007.0 | +0.23% |
| Aug 08, 2025 | $273.8 | $269.6 | $4.15 | 833,159.0 | +1.15% |
| Aug 07, 2025 | $272.0 | $268.3 | $3.74 | 632,619.0 | +0.36% |
| Aug 06, 2025 | $269.0 | $265.5 | $3.48 | 981,248.0 | +0.87% |
Ecolab Inc Stock (ECL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ecolab Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ecolab Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ecolab Inc Stock (ECL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $276.7 | $271.8 | $4.85 | 5,490,180.0 | -0.76% |
| Aug, 2025 | $286.0 | $259.4 | $26.69 | 22,180,011.0 | +5.84% |
| Jul, 2025 | $274.2 | $255.0 | $19.15 | 24,734,393.0 | -2.85% |
| Jun, 2025 | $271.3 | $259.1 | $12.21 | 27,243,259.0 | +1.44% |
| May, 2025 | $266.4 | $248.6 | $17.78 | 24,275,557.0 | +5.64% |
| Apr, 2025 | $257.6 | $221.6 | $35.94 | 31,344,339.0 | -0.82% |
| Mar, 2025 | $273.7 | $247.2 | $26.46 | 30,071,489.0 | -5.76% |
| Feb, 2025 | $270.6 | $244.6 | $25.99 | 23,616,836.0 | +7.52% |
| Jan, 2025 | $253.2 | $227.6 | $25.56 | 21,821,855.0 | +6.77% |
Ecolab Inc Stock (ECL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $253.9 | $233.1 | $20.80 | 19,251,771.0 | -5.73% |
| Nov, 2024 | $251.7 | $240.1 | $11.58 | 20,399,747.0 | +1.24% |
| Oct, 2024 | $262.6 | $243.2 | $19.42 | 18,308,979.0 | -3.76% |
| Sep, 2024 | $256.6 | $243.9 | $12.66 | 17,608,350.0 | +0.85% |
| Aug, 2024 | $253.5 | $230.8 | $22.77 | 20,951,530.0 | +9.75% |
| Jul, 2024 | $249.0 | $221.0 | $28.04 | 22,109,367.0 | -3.07% |
| Jun, 2024 | $245.9 | $230.8 | $15.18 | 22,218,288.0 | +2.50% |
| May, 2024 | $236.0 | $224.2 | $11.81 | 20,086,464.0 | +2.68% |
| Apr, 2024 | $230.5 | $217.1 | $13.43 | 25,254,859.0 | -2.06% |
| Mar, 2024 | $231.9 | $221.9 | $9.95 | 24,117,396.0 | +2.70% |
| Feb, 2024 | $225.7 | $195.5 | $30.20 | 28,787,582.0 | +13.43% |
| Jan, 2024 | $202.5 | $193.5 | $9.02 | 21,835,374.0 | -0.07% |
Ecolab Inc Stock (ECL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $201.6 | $188.8 | $12.82 | 21,758,739.0 | +3.45% |
| Nov, 2023 | $191.9 | $165.4 | $26.56 | 20,269,845.0 | +14.30% |
| Oct, 2023 | $171.0 | $156.7 | $14.25 | 23,564,647.0 | -0.98% |
| Sep, 2023 | $184.8 | $167.0 | $17.77 | 21,406,489.0 | -7.84% |
| Aug, 2023 | $189.3 | $177.4 | $11.93 | 23,841,891.0 | +0.37% |
| Jul, 2023 | $191.4 | $180.2 | $11.17 | 20,101,290.0 | -1.90% |
| Jun, 2023 | $187.7 | $164.5 | $23.21 | 23,077,415.0 | +13.11% |
| May, 2023 | $179.8 | $164.0 | $15.75 | 22,201,357.0 | -1.66% |
| Apr, 2023 | $168.3 | $161.5 | $6.73 | 17,836,778.0 | +1.40% |
| Mar, 2023 | $166.0 | $153.9 | $12.13 | 27,703,236.0 | +3.87% |
| Feb, 2023 | $165.0 | $143.9 | $21.05 | 24,871,692.0 | +2.93% |
| Jan, 2023 | $155.2 | $144.3 | $10.88 | 20,369,220.0 | +6.37% |
0.76%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):