Get the Stockscreener App
269.01
0.48%
1.29
After Hours:
269.01
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 July 17, 2025, is $269.01.
- Ecolab Inc all-time high stock price is $274.17, occurred on July 03, 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 175.48% to $269.01 now.
- The 52-week high stock price for ECL is $274.17, representing a 1.92% increase from the current share price, occurred on July 03, 2025.
- The 52-week low stock price for ECL is $220.96, indicating a -17.86% decrease from the current share price, occurred on July 30, 2024.
- 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 |
|---|---|---|---|---|---|
| Jul 17, 2025 | $269.4 | $266.6 | $2.85 | 741,909.0 | +0.48% |
| Jul 16, 2025 | $267.8 | $263.4 | $4.32 | 973,441.0 | +1.09% |
| Jul 15, 2025 | $268.2 | $264.7 | $3.56 | 1,142,640.0 | -1.27% |
| Jul 14, 2025 | $268.5 | $264.9 | $3.57 | 948,945.0 | +0.48% |
| Jul 11, 2025 | $268.0 | $264.2 | $3.73 | 965,367.0 | +0.06% |
| Jul 10, 2025 | $268.3 | $265.2 | $3.15 | 953,735.0 | -0.53% |
| Jul 09, 2025 | $270.4 | $266.4 | $4.02 | 1,153,745.0 | -0.26% |
| Jul 08, 2025 | $272.0 | $268.9 | $3.13 | 1,322,080.0 | -1.06% |
| Jul 07, 2025 | $273.9 | $270.4 | $3.45 | 862,508.0 | -0.84% |
| Jul 03, 2025 | $274.2 | $271.9 | $2.28 | 513,657.0 | +0.60% |
| Jul 02, 2025 | $273.3 | $268.9 | $4.39 | 903,638.0 | -0.06% |
| Jul 01, 2025 | $274.0 | $267.6 | $6.44 | 1,056,449.0 | +1.18% |
| Jun 30, 2025 | $270.0 | $265.0 | $5.00 | 1,626,350.0 | +0.74% |
| Jun 27, 2025 | $268.0 | $262.3 | $5.65 | 4,148,351.0 | +1.60% |
| Jun 26, 2025 | $267.0 | $262.1 | $4.87 | 1,673,810.0 | -1.20% |
| Jun 25, 2025 | $266.8 | $264.9 | $1.93 | 883,160.0 | -0.14% |
| Jun 24, 2025 | $267.5 | $264.7 | $2.75 | 1,016,901.0 | +0.33% |
| Jun 23, 2025 | $266.2 | $259.7 | $6.52 | 1,082,351.0 | +1.81% |
| Jun 20, 2025 | $262.0 | $259.1 | $2.96 | 2,297,810.0 | +0.39% |
| Jun 18, 2025 | $262.1 | $260.0 | $2.09 | 1,150,494.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $274.2 | $263.4 | $10.74 | 12,280,023.0 | -0.16% |
| 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% |
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):