Free Trial

Ecolab (ECL) Stock Chart & Stock Price History

Ecolab logo
$278.16 -5.57 (-1.96%)
As of 03:50 PM Eastern
This is a fair market value 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 12.51%, with a year-to-date return of 18.71%. In the past month, the stock has increased 2.29%, reflecting recent market activity.

As of the latest close, Ecolab traded at $283.66 with a market cap of $80.45 billion and volume of 1.15 million shares. Five years ago, the stock traded at $195.99, representing a 41.92% increase over that period. At the time, it had a market cap of $55.61 billion and a volume of 664,094 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.

5 Day
Performance
-2.51%
1 Month
Performance
+2.29%
3 Month
Performance
+6.55%
Year-To-Date
Performance
+18.71%
1 Year
Performance
+12.51%
5 Year
Performance
+41.92%

ECL Stock Chart for Monday, August, 25, 2025

Ecolab Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$283.18$283.66
+0.17%
$286.04$283.351.15 million shs$80.45 billion
08/21/2025$285.32$283.18
-0.75%
$284.39$282.231.06 million shs$80.32 billion
08/20/2025$283.37$285.32
+0.69%
$286.04$282.251.12 million shs$80.92 billion
08/19/2025$280.49$283.37
+1.03%
$285.11$280.311.00 million shs$80.37 billion
08/18/2025$280.85$280.49
-0.13%
$282.67$279.421.43 million shs$79.55 billion
08/15/2025$280.09$280.85
+0.27%
$281.03$277.821.25 million shs$79.65 billion
08/14/2025$281.90$280.09
-0.64%
$281.00$278.301.19 million shs$79.44 billion
08/13/2025$276.61$281.90
+1.91%
$281.96$277.161.36 million shs$79.95 billion
08/12/2025$273.45$276.61
+1.16%
$276.66$270.571.21 million shs$78.45 billion
08/11/2025$272.83$273.45
+0.23%
$274.00$271.57934,059 shs$77.56 billion
08/08/2025$269.70$272.83
+1.16%
$273.80$269.65833,178 shs$77.38 billion
08/07/2025$268.65$269.70
+0.39%
$272.00$268.26632,626 shs$76.50 billion
08/06/2025$266.45$268.65
+0.83%
$269.00$265.52981,282 shs$76.20 billion
08/05/2025$264.06$266.45
+0.91%
$266.68$263.021.14 million shs$75.57 billion
08/04/2025$260.80$264.06
+1.25%
$264.32$259.61716,935 shs$74.90 billion
08/01/2025$261.75$260.80
-0.36%
$261.80$259.35858,978 shs$73.97 billion
07/31/2025$263.04$261.75
-0.49%
$266.19$261.481.36 million shs$74.24 billion
07/30/2025$259.74$263.04
+1.27%
$265.91$259.011.71 million shs$74.61 billion
07/29/2025$270.09$259.74
-3.83%
$267.12$255.032.26 million shs$73.67 billion
07/28/2025$271.93$270.09
-0.68%
$272.32$269.071.79 million shs$76.61 billion
07/25/2025$269.97$271.93
+0.73%
$272.32$268.95972,465 shs$77.13 billion
07/24/2025$268.49$269.97
+0.55%
$270.59$266.091.30 million shs$76.57 billion

This page (NYSE:ECL) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners