Ecolab Inc (ECL) Historical Stock Data
259.69 ↓4.73 (-1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECL is down -0.15% a day on average. There have been 17 days where Ecolab Inc closed green and 13 days where ECL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 264.76 | 259.69 | ↓$5.07 (-1.91%) | 259.13 | 264.98 | 1.53M |
| 2025-12-04 | 264.40 | 264.42 | ↑$0.02 (0.01%) | 262.42 | 265.30 | 1.27M |
| 2025-12-03 | 271.32 | 264.33 | ↓$6.99 (-2.58%) | 264.22 | 272.87 | 1.90M |
| 2025-12-02 | 274.05 | 270.89 | ↓$3.16 (-1.15%) | 269.74 | 274.51 | 1.04M |
| 2025-12-01 | 273.57 | 272.86 | ↓$0.71 (-0.26%) | 272.53 | 275.94 | 0.94M |
| 2025-11-28 | 274.05 | 275.16 | ↑$1.11 (0.41%) | 273.13 | 276.62 | 604.02K |
| 2025-11-26 | 273.18 | 274.99 | ↑$1.81 (0.66%) | 272.51 | 276.12 | 0.94M |
| 2025-11-25 | 269.78 | 273.46 | ↑$3.69 (1.37%) | 268.74 | 275.14 | 1.74M |
| 2025-11-24 | 267.45 | 268.80 | ↑$1.35 (0.50%) | 265.89 | 269.15 | 1.29M |
| 2025-11-21 | 262.37 | 267.07 | ↑$4.70 (1.79%) | 261.74 | 268.66 | 1.48M |
| 2025-11-20 | 261.93 | 261.74 | ↓$0.19 (-0.07%) | 260.97 | 262.90 | 1.42M |
| 2025-11-19 | 256.96 | 261.50 | ↑$4.54 (1.77%) | 255.91 | 261.60 | 1.63M |
| 2025-11-18 | 254.12 | 255.67 | ↑$1.55 (0.61%) | 251.75 | 257.42 | 775.69K |
| 2025-11-17 | 258.00 | 255.46 | ↓$2.54 (-0.98%) | 255.10 | 258.58 | 664.45K |
| 2025-11-14 | 260.75 | 258.58 | ↓$2.17 (-0.83%) | 258.01 | 261.81 | 694.50K |
| 2025-11-13 | 260.73 | 261.98 | ↑$1.25 (0.48%) | 258.01 | 263.98 | 1.35M |
| 2025-11-12 | 262.15 | 261.06 | ↓$1.09 (-0.42%) | 260.19 | 263.86 | 742.88K |
| 2025-11-11 | 259.81 | 262.05 | ↑$2.24 (0.86%) | 258.24 | 262.51 | 893.30K |
| 2025-11-10 | 256.38 | 258.56 | ↑$2.18 (0.85%) | 253.90 | 259.07 | 1.29M |
| 2025-11-07 | 252.82 | 256.13 | ↑$3.31 (1.31%) | 252.17 | 256.35 | 1.41M |
| 2025-11-06 | 258.36 | 253.06 | ↓$5.30 (-2.05%) | 252.36 | 260.39 | 1.73M |
| 2025-11-05 | 259.61 | 258.93 | ↓$0.68 (-0.26%) | 255.21 | 260.25 | 1.09M |
| 2025-11-04 | 257.33 | 258.66 | ↑$1.33 (0.52%) | 255.85 | 259.05 | 1.03M |
| 2025-11-03 | 259.00 | 257.45 | ↓$1.55 (-0.60%) | 251.74 | 259.00 | 1.97M |
| 2025-10-31 | 256.18 | 256.40 | ↑$0.22 (0.09%) | 255.35 | 259.32 | 1.16M |
| 2025-10-30 | 255.34 | 257.10 | ↑$1.76 (0.69%) | 255.16 | 261.66 | 1.66M |
| 2025-10-29 | 266.52 | 257.47 | ↓$9.05 (-3.40%) | 256.74 | 267.04 | 1.28M |
| 2025-10-28 | 276.90 | 268.28 | ↓$8.62 (-3.11%) | 265.16 | 277.90 | 2.26M |
| 2025-10-27 | 276.90 | 279.71 | ↑$2.81 (1.01%) | 275.54 | 280.34 | 1.40M |
| 2025-10-24 | 276.64 | 277.23 | ↑$0.59 (0.21%) | 274.73 | 277.90 | 1.52M |
Create an account or log in to view more rows.
$ECL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ECL Holding.
$ECL Awaiting buy signal..
$ECL It’s that TIME!! To Double down!
$ECL Tomorrow
$ECL still waiting to short this. Next Tuesday feels right for some reason
$ECL hows short doing? Keep short pls
we need your money.
$ECL more shorts the better idc
$ECL Tomorrow
$ECL the trend is your friend
until the end.