NYSE · ECL

Ecolab Inc.

Basic Materials · Chemicals - Specialty

$279.28

Up+$0.31 (+0.11%)

Updated Sep 5, 2026, 3:33 PM

SID Score

6.6/10

Composite research score

Smart Money

67/100

Neutral

Price performance

ECL price history

1M range · 21 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 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
Aug 27, 2026	$287.38	$288.745	$284.425	$285.91	1.38M
Aug 26, 2026	$290.45	$295.33	$289.89	$290.60	1.43M
Aug 25, 2026	$286.99	$290.28	$285.00	$289.54	1.78M
Aug 24, 2026	$284.06	$287.38	$283.895	$286.98	1.68M
Aug 21, 2026	$281.32	$283.645	$278.45	$281.63	2.4M
Aug 20, 2026	$282.44	$286.60	$280.33	$281.48	1.86M
Aug 19, 2026	$280.35	$285.78	$279.10	$285.62	1.56M
Aug 18, 2026	$276.40	$282.15	$275.24	$280.00	2.09M
Aug 17, 2026	$274.12	$277.21	$273.33	$275.84	2.38M
Aug 14, 2026	$275.14	$276.93	$274.30	$276.11	767.3K
Aug 13, 2026	$278.95	$279.62	$274.53	$276.26	874.38K
Aug 12, 2026	$282.47	$282.85	$277.88	$278.43	1.2M
Aug 11, 2026	$282.79	$286.34	$281.625	$284.63	724.91K
Aug 10, 2026	$284.25	$284.885	$281.31	$284.40	942.9K
Aug 7, 2026	$282.72	$287.7132	$282.20	$285.17	1.11M