NYSE · ECL

Ecolab Inc.

Basic Materials · Chemicals - Specialty

$275.37

Up+$4.12 (+1.50%)

Updated Sep 25, 2026, 11:36 PM

SID Score

6.3/10

Composite research score

Smart Money

59/100

Neutral

Price performance

ECL price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ECL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 24, 2026	$276.07	$278.14	$273.7543	$275.37	976.17K
Sep 23, 2026	$275.39	$277.81	$273.66	$276.72	1.06M
Sep 22, 2026	$272.84	$277.11	$271.00	$276.22	1.2M
Sep 21, 2026	$272.10	$272.11	$267.8289	$269.98	803.79K
Sep 18, 2026	$269.97	$271.64	$267.9101	$269.46	2.57M
Sep 17, 2026	$276.98	$276.98	$271.67	$271.68	985.37K
Sep 16, 2026	$275.59	$278.15	$272.25	$274.08	1.27M
Sep 15, 2026	$276.40	$277.45	$272.57	$274.60	1.01M
Sep 14, 2026	$276.56	$277.115	$273.83	$275.51	975.79K
Sep 11, 2026	$274.21	$277.55	$273.04	$276.18	1.29M
Sep 10, 2026	$270.28	$272.24	$268.52	$271.60	1.18M
Sep 9, 2026	$276.00	$277.165	$272.21	$272.21	1.05M
Sep 8, 2026	$277.46	$280.51	$276.00	$278.11	1.53M
Sep 4, 2026	$275.87	$280.50	$275.25	$279.28	1.02M
Sep 3, 2026	$281.54	$283.00	$276.15	$278.97	929.12K
Sep 2, 2026	$281.68	$284.96	$278.89	$279.90	1.38M
Sep 1, 2026	$282.71	$284.21	$279.32	$280.25	1.36M
Aug 31, 2026	$285.35	$286.31	$281.33	$283.20	1.53M
Aug 28, 2026	$287.73	$289.99	$285.16	$286.75	732.45K