Free Trial

Ecolab (ECL) Stock Chart & Stock Price History

Ecolab logo
$279.60 +3.01 (+1.09%)
Closing price 03:59 PM Eastern
Extended Trading
$279.80 +0.20 (+0.07%)
As of 07:02 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ecolab Stock Price Performance

The Ecolab (ECL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 11.39%, with a year-to-date return of 19.32%. In the past month, the stock has increased 2.21%, reflecting recent market activity.

As of the latest close, Ecolab traded at $276.60 with a market cap of $78.45 billion and volume of 1.05 million shares. Five years ago, the stock traded at $196.43, representing a 42.34% increase over that period. At the time, it had a market cap of $56.06 billion and a volume of 1.25 million shares.

Receive ECL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ecolab and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.62%
1 Month
Performance
+2.21%
3 Month
Performance
+1.93%
Year-To-Date
Performance
+19.32%
1 Year
Performance
+11.39%
5 Year
Performance
+42.34%

ECL Stock Chart for Monday, October, 6, 2025

Ecolab Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/06/2025$276.60$279.60
+1.08%
$280.31$276.00949,090 shs$79.30 billion
10/03/2025$273.81$276.60
+1.02%
$278.57$273.361.05 million shs$78.45 billion
10/02/2025$269.83$273.81
+1.47%
$274.31$268.491.43 million shs$77.66 billion
10/01/2025$273.80$269.83
-1.45%
$273.85$266.871.40 million shs$76.53 billion
09/30/2025$272.72$273.80
+0.40%
$275.22$272.521.59 million shs$77.66 billion
09/29/2025$271.04$272.72
+0.62%
$273.42$270.301.89 million shs$77.35 billion
09/26/2025$267.53$271.04
+1.31%
$273.01$266.751.66 million shs$76.87 billion
09/25/2025$267.02$267.53
+0.19%
$269.15$266.301.59 million shs$75.88 billion
09/24/2025$265.82$267.02
+0.45%
$267.62$265.151.77 million shs$75.73 billion
09/23/2025$267.47$265.82
-0.62%
$268.00$265.241.25 million shs$75.39 billion
09/22/2025$265.63$267.47
+0.69%
$267.84$263.491.47 million shs$75.86 billion
09/19/2025$264.77$265.63
+0.32%
$266.42$263.892.44 million shs$75.34 billion
09/18/2025$265.50$264.77
-0.28%
$266.80$264.242.38 million shs$75.09 billion
09/17/2025$264.02$265.50
+0.56%
$268.00$264.291.34 million shs$75.30 billion
09/16/2025$270.65$264.02
-2.45%
$270.55$263.781.25 million shs$74.88 billion
09/15/2025$272.74$270.65
-0.77%
$273.73$270.601.12 million shs$76.76 billion
09/12/2025$275.29$272.74
-0.93%
$275.17$272.451.13 million shs$77.35 billion
09/11/2025$269.32$275.29
+2.22%
$275.39$268.72930,495 shs$78.08 billion
09/10/2025$270.77$269.32
-0.54%
$271.62$268.081.37 million shs$76.38 billion
09/09/2025$275.21$270.77
-1.62%
$274.54$270.381.37 million shs$76.79 billion
09/08/2025$273.56$275.21
+0.60%
$275.62$271.391.60 million shs$78.06 billion
09/05/2025$275.10$273.56
-0.56%
$277.50$272.961.24 million shs$77.59 billion

This page (NYSE:ECL) was last updated on 10/6/2025 by MarketBeat.com Staff
From Our Partners