Comparing Back to the side-by-side chart ↗
Ecolab Inc (ECL) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 48 out of 100 (momentum 77 · quality 60 · valuation 23), as of 2026-11-11.
- Signal: Trending — Above its 20-, 50- and 200-day — still in an uptrend. (as of 2026-11-09)
- Trend: Ecolab Inc trades 7.9% above its 50-day and 10.9% above its 200-day moving average. (as of 2026-11-09)
- Index seat: HALO Growth 100
Ecolab supplies water treatment, cleaning and infection-prevention products and services, organised into four segments: Global Water, Global Institutional & Specialty, Global Pest Elimination, and Global Life Sciences. It sells through direct sales teams, distributors and dealers under brand names including Ecolab, Kay, Purolite and Bioquell, serving industries from food and beverage to power generation and pharmaceuticals.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ECL overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 305.69 | 308.50 | 304.59 | 306.03 | -0.23% | 1,293,465 |
| 2026-11-09 | 304.45 | 309.59 | 301.63 | 306.74 | +2.02% | 1,614,328 |
| 2026-11-06 | 300.00 | 304.14 | 297.00 | 300.68 | -1.68% | 2,219,201 |
| 2026-11-05 | 318.85 | 318.93 | 303.68 | 305.83 | -2.91% | 2,630,441 |
| 2026-11-04 | 311.00 | 315.58 | 305.82 | 315.01 | +3.39% | 2,747,149 |
| 2026-11-03 | 307.60 | 307.88 | 303.58 | 304.68 | -1.20% | 1,261,135 |
| 2026-11-02 | 305.99 | 310.00 | 302.70 | 308.38 | +1.78% | 1,492,989 |
| 2026-10-30 | 301.84 | 305.71 | 300.71 | 302.98 | +0.70% | 1,743,648 |
| 2026-10-29 | 295.13 | 302.59 | 293.29 | 300.86 | +2.89% | 2,034,173 |
| 2026-10-28 | 290.73 | 293.81 | 288.24 | 292.41 | +0.39% | 1,174,200 |
| 2026-10-27 | 284.16 | 294.75 | 283.99 | 291.27 | +0.82% | 1,570,455 |
| 2026-10-26 | 288.96 | 290.84 | 287.11 | 288.89 | +0.12% | 1,361,648 |
| 2026-10-23 | 290.58 | 292.28 | 286.57 | 288.53 | -1.29% | 994,366 |
| 2026-10-22 | 287.81 | 292.58 | 286.94 | 292.30 | +1.46% | 1,249,587 |
| 2026-10-21 | 287.92 | 289.67 | 285.00 | 288.09 | -0.02% | 1,400,515 |
| 2026-10-20 | 285.95 | 288.61 | 283.74 | 288.16 | +0.78% | 1,838,475 |
| 2026-10-19 | 287.35 | 290.00 | 284.12 | 285.94 | -1.02% | 1,967,579 |
| 2026-10-16 | 292.28 | 294.29 | 286.00 | 288.89 | -0.66% | 3,400,490 |
| 2026-10-15 | 292.15 | 295.95 | 290.38 | 290.81 | +1.08% | 1,947,583 |
| 2026-10-14 | 284.63 | 288.29 | 284.37 | 287.71 | +0.72% | 1,098,839 |
| 2026-10-13 | 286.31 | 287.00 | 283.69 | 285.66 | +0.48% | 1,150,320 |
| 2026-10-12 | 281.00 | 285.57 | 278.85 | 284.30 | +0.88% | 875,055 |
| 2026-10-09 | 281.69 | 282.69 | 279.90 | 281.83 | +0.05% | 935,006 |
| 2026-10-08 | 276.52 | 282.74 | 276.15 | 281.69 | +1.29% | 975,043 |
| 2026-10-07 | 279.02 | 280.08 | 277.31 | 278.10 | -0.97% | 1,146,400 |
| 2026-10-06 | 278.76 | 282.44 | 275.80 | 280.82 | +1.35% | 1,181,852 |
| 2026-10-05 | 272.06 | 279.57 | 271.00 | 277.07 | +1.23% | 940,172 |
| 2026-10-02 | 273.31 | 275.31 | 271.17 | 273.70 | +0.90% | 1,225,832 |
| 2026-10-01 | 272.69 | 273.60 | 267.46 | 271.26 | -1.21% | 1,683,291 |
| 2026-09-30 | 278.13 | 278.13 | 274.58 | 274.58 | -1.18% | 1,509,297 |
| 2026-09-29 | 279.20 | 280.82 | 276.72 | 277.87 | -0.84% | 1,107,445 |
| 2026-09-28 | 277.57 | 281.27 | 277.00 | 280.23 | +0.26% | 954,062 |
| 2026-09-25 | 276.36 | 280.66 | 273.14 | 279.49 | +1.50% | 1,006,114 |
| 2026-09-24 | 276.07 | 278.14 | 273.75 | 275.37 | -0.49% | 976,168 |
| 2026-09-23 | 275.39 | 277.81 | 273.66 | 276.72 | +0.18% | 1,058,731 |
| 2026-09-22 | 272.84 | 277.11 | 271.00 | 276.22 | +2.31% | 1,204,271 |
| 2026-09-21 | 272.10 | 272.11 | 267.83 | 269.98 | +0.19% | 803,792 |
| 2026-09-18 | 269.97 | 271.64 | 267.91 | 269.46 | -0.82% | 2,572,775 |
| 2026-09-17 | 276.98 | 276.98 | 271.67 | 271.68 | -0.88% | 985,370 |
| 2026-09-16 | 275.59 | 278.15 | 272.25 | 274.08 | -0.19% | 1,271,183 |
| 2026-09-15 | 276.40 | 277.45 | 272.57 | 274.60 | -0.33% | 1,008,113 |
| 2026-09-14 | 276.56 | 277.12 | 273.83 | 275.51 | -0.24% | 975,788 |
| 2026-09-11 | 274.21 | 277.55 | 273.04 | 276.18 | +1.69% | 1,289,093 |
| 2026-09-10 | 270.28 | 272.24 | 268.52 | 271.60 | -0.22% | 1,175,271 |
| 2026-09-09 | 276.00 | 277.17 | 272.21 | 272.21 | -2.12% | 1,051,566 |
| 2026-09-08 | 277.46 | 280.51 | 276.00 | 278.11 | -0.42% | 1,531,678 |
| 2026-09-04 | 275.87 | 280.50 | 275.25 | 279.28 | +0.11% | 1,017,332 |
| 2026-09-03 | 281.54 | 283.00 | 276.15 | 278.97 | -0.33% | 929,121 |
| 2026-09-02 | 281.68 | 284.96 | 278.89 | 279.90 | -0.12% | 1,383,336 |
| 2026-09-01 | 282.71 | 284.21 | 279.32 | 280.25 | -1.04% | 1,356,539 |
| 2026-08-31 | 285.35 | 286.31 | 281.33 | 283.20 | -1.24% | 1,530,987 |
| 2026-08-28 | 287.73 | 289.99 | 285.16 | 286.75 | +0.29% | 732,446 |
| 2026-08-27 | 287.38 | 288.75 | 284.43 | 285.91 | -1.61% | 1,384,850 |
| 2026-08-26 | 290.45 | 295.33 | 289.89 | 290.60 | +0.37% | 1,426,845 |
| 2026-08-25 | 286.99 | 290.28 | 285.00 | 289.54 | +0.89% | 1,779,449 |
| 2026-08-24 | 284.06 | 287.38 | 283.89 | 286.98 | +1.90% | 1,683,010 |
| 2026-08-21 | 281.32 | 283.64 | 278.45 | 281.63 | +0.05% | 2,403,388 |
| 2026-08-20 | 282.44 | 286.60 | 280.33 | 281.48 | -1.45% | 1,862,809 |
| 2026-08-19 | 280.35 | 285.78 | 279.10 | 285.62 | +2.01% | 1,555,373 |
| 2026-08-18 | 276.40 | 282.15 | 275.24 | 280.00 | +1.51% | 2,087,596 |
| 2026-08-17 | 274.12 | 277.21 | 273.33 | 275.84 | -0.10% | 2,384,235 |
| 2026-08-14 | 275.14 | 276.93 | 274.30 | 276.11 | -0.05% | 767,300 |
| 2026-08-13 | 278.95 | 279.62 | 274.53 | 276.26 | -0.78% | 874,381 |
| 2026-08-12 | 282.47 | 282.85 | 277.88 | 278.43 | -2.18% | 1,204,923 |
| 2026-08-11 | 282.79 | 286.34 | 281.63 | 284.63 | +0.08% | 724,914 |
| 2026-08-10 | 284.25 | 284.88 | 281.31 | 284.40 | -0.27% | 942,896 |
| 2026-08-07 | 282.72 | 287.71 | 282.20 | 285.17 | +0.60% | 1,106,750 |
| 2026-08-06 | 286.62 | 288.44 | 280.73 | 283.46 | -0.70% | 1,223,223 |
| 2026-08-05 | 285.00 | 286.46 | 282.37 | 285.47 | +0.82% | 1,309,121 |
| 2026-08-04 | 278.00 | 283.73 | 276.32 | 283.14 | +1.33% | 1,225,878 |
| 2026-08-03 | 280.25 | 281.86 | 275.72 | 279.43 | +0.65% | 1,595,433 |
| 2026-07-31 | 274.40 | 279.17 | 272.79 | 277.63 | -0.61% | 1,656,572 |
| 2026-07-30 | 282.00 | 283.76 | 275.75 | 279.34 | -1.54% | 1,141,440 |
| 2026-07-29 | 285.68 | 285.68 | 278.88 | 283.70 | +0.28% | 1,536,404 |
| 2026-07-28 | 278.00 | 284.99 | 275.21 | 282.90 | +4.24% | 1,889,641 |
| 2026-07-27 | 269.04 | 272.29 | 269.00 | 271.38 | +0.98% | 1,515,332 |
| 2026-07-24 | 263.75 | 268.83 | 263.20 | 268.75 | +2.13% | 1,155,135 |
| 2026-07-23 | 262.87 | 265.47 | 261.50 | 263.14 | -1.40% | 1,224,518 |
| 2026-07-22 | 266.43 | 267.37 | 263.05 | 266.88 | +1.01% | 1,115,592 |
| 2026-07-21 | 267.16 | 268.32 | 263.22 | 264.20 | -1.66% | 1,194,560 |
| 2026-07-20 | 272.68 | 273.94 | 266.13 | 268.65 | -1.53% | 1,147,173 |
| 2026-07-17 | 277.65 | 281.19 | 272.09 | 272.83 | -1.04% | 1,177,045 |
| 2026-07-16 | 269.06 | 275.74 | 268.68 | 275.71 | +2.02% | 1,202,069 |
| 2026-07-15 | 269.40 | 273.16 | 268.46 | 270.25 | +0.19% | 1,037,627 |
| 2026-07-14 | 271.42 | 273.03 | 269.49 | 269.75 | -0.77% | 849,288 |
| 2026-07-13 | 274.07 | 275.87 | 269.61 | 271.85 | -0.90% | 847,485 |
| 2026-07-10 | 273.64 | 275.70 | 272.86 | 274.31 | +0.47% | 649,883 |
| 2026-07-09 | 273.80 | 275.40 | 270.37 | 273.03 | -0.40% | 1,012,978 |
| 2026-07-08 | 278.33 | 278.34 | 272.21 | 274.12 | -3.17% | 1,213,497 |
| 2026-07-07 | 287.04 | 288.30 | 281.80 | 283.08 | -0.23% | 1,301,398 |
| 2026-07-06 | 284.25 | 284.25 | 278.50 | 283.72 | +0.13% | 1,045,496 |
| 2026-07-02 | 278.94 | 283.41 | 276.09 | 283.36 | +1.79% | 1,242,751 |
| 2026-07-01 | 278.33 | 282.92 | 277.38 | 278.37 | -0.09% | 1,231,121 |
| 2026-06-30 | 279.70 | 280.34 | 276.58 | 278.61 | +0.00% | 1,680,458 |
| 2026-06-29 | 281.50 | 282.26 | 277.11 | 278.60 | -1.78% | 1,560,446 |
| 2026-06-26 | 280.30 | 283.95 | 277.95 | 283.65 | +0.87% | 2,958,259 |
| 2026-06-25 | 277.89 | 283.40 | 277.00 | 281.20 | +1.78% | 1,954,305 |
| 2026-06-24 | 272.69 | 279.77 | 270.05 | 276.29 | +2.84% | 1,722,486 |
| 2026-06-23 | 267.90 | 273.46 | 267.10 | 268.66 | -0.25% | 1,724,427 |
| 2026-06-22 | 267.67 | 271.90 | 265.92 | 269.34 | +0.08% | 1,310,840 |
| 2026-06-18 | 270.58 | 275.44 | 268.87 | 269.12 | +0.02% | 3,332,824 |
| 2026-06-17 | 272.19 | 275.35 | 267.80 | 269.06 | -1.76% | 1,738,035 |
| 2026-06-16 | 269.00 | 276.78 | 269.00 | 273.87 | +1.97% | 2,259,774 |
| 2026-06-15 | 268.71 | 271.15 | 267.50 | 268.58 | +1.19% | 2,046,177 |
| 2026-06-12 | 267.70 | 268.00 | 261.76 | 265.41 | +0.68% | 1,935,303 |
| 2026-06-11 | 259.08 | 264.83 | 257.50 | 263.63 | +2.58% | 1,397,177 |
| 2026-06-10 | 265.16 | 265.16 | 255.09 | 256.99 | -2.82% | 1,828,296 |
| 2026-06-09 | 262.00 | 264.48 | 260.59 | 264.44 | +2.73% | 2,244,222 |
| 2026-06-08 | 255.24 | 260.54 | 255.00 | 257.41 | -0.22% | 2,198,202 |
| 2026-06-05 | 256.78 | 261.29 | 256.35 | 257.97 | +1.43% | 2,353,740 |
| 2026-06-04 | 259.14 | 260.75 | 254.00 | 254.33 | -0.52% | 1,158,581 |
| 2026-06-03 | 255.76 | 260.06 | 254.21 | 255.67 | -0.23% | 1,349,558 |
| 2026-06-02 | 250.76 | 258.55 | 250.25 | 256.26 | +2.31% | 1,929,372 |
| 2026-06-01 | 253.27 | 254.31 | 247.84 | 250.47 | -2.16% | 1,307,144 |
| 2026-05-29 | 260.17 | 260.92 | 255.63 | 256.00 | -1.63% | 2,939,933 |
| 2026-05-28 | 259.54 | 263.95 | 258.62 | 260.25 | -0.89% | 1,656,788 |
| 2026-05-27 | 260.00 | 266.91 | 258.19 | 262.58 | +3.28% | 2,606,117 |
| 2026-05-26 | 254.59 | 255.59 | 251.95 | 254.23 | +0.36% | 1,054,180 |
| 2026-05-22 | 251.70 | 254.03 | 250.50 | 253.32 | +1.26% | 1,254,781 |
| 2026-05-21 | 247.40 | 251.80 | 244.93 | 250.18 | +0.62% | 1,472,034 |
| 2026-05-20 | 244.96 | 250.36 | 243.21 | 248.64 | +1.18% | 2,028,619 |
| 2026-05-19 | 246.00 | 248.02 | 243.15 | 245.73 | -1.40% | 2,791,751 |
| 2026-05-18 | 248.36 | 251.35 | 246.95 | 249.21 | +0.64% | 1,542,085 |
| 2026-05-15 | 248.32 | 250.15 | 245.25 | 247.62 | -0.51% | 1,842,200 |
| 2026-05-14 | 250.00 | 251.07 | 248.60 | 248.88 | -0.30% | 1,587,722 |
| 2026-05-13 | 250.79 | 252.97 | 248.60 | 249.62 | -0.83% | 1,757,363 |
| 2026-05-12 | 251.12 | 252.40 | 248.75 | 251.70 | +0.24% | 1,625,355 |
| 2026-05-11 | 255.82 | 257.37 | 250.13 | 251.10 | -1.23% | 1,654,141 |
| 2026-05-08 | 257.58 | 258.36 | 251.89 | 254.22 | -0.91% | 1,869,331 |
| 2026-05-07 | 264.02 | 265.50 | 256.44 | 256.55 | -2.61% | 1,860,110 |
| 2026-05-06 | 261.65 | 265.79 | 261.65 | 263.42 | +2.24% | 1,691,319 |
| 2026-05-05 | 256.93 | 259.12 | 254.56 | 257.65 | +0.81% | 1,145,171 |
| 2026-05-04 | 257.58 | 261.02 | 254.83 | 255.59 | -1.51% | 1,726,044 |
| 2026-05-01 | 262.48 | 263.10 | 258.99 | 259.51 | -0.42% | 978,377 |
| 2026-04-30 | 257.23 | 262.00 | 256.00 | 260.60 | +1.55% | 1,413,433 |
| 2026-04-29 | 262.20 | 265.92 | 254.53 | 256.61 | -3.88% | 1,560,211 |
| 2026-04-28 | 267.84 | 269.14 | 259.21 | 266.96 | -0.34% | 2,145,332 |
| 2026-04-27 | 269.75 | 269.96 | 265.95 | 267.88 | -0.60% | 1,285,470 |
| 2026-04-24 | 270.66 | 271.52 | 266.00 | 269.49 | -0.72% | 1,220,109 |
| 2026-04-23 | 269.97 | 272.96 | 267.23 | 271.45 | +0.94% | 796,554 |
| 2026-04-22 | 271.96 | 274.12 | 267.42 | 268.93 | -0.71% | 1,083,584 |
| 2026-04-21 | 277.04 | 277.69 | 269.58 | 270.84 | -1.76% | 1,109,827 |
| 2026-04-20 | 274.80 | 278.84 | 274.16 | 275.68 | +0.32% | 1,159,853 |
| 2026-04-17 | 270.03 | 279.00 | 269.06 | 274.80 | +2.07% | 2,636,658 |
| 2026-04-16 | 270.10 | 273.00 | 267.85 | 269.23 | -0.42% | 1,441,397 |
| 2026-04-15 | 271.86 | 273.46 | 267.54 | 270.37 | -1.01% | 1,036,867 |
| 2026-04-14 | 276.94 | 276.94 | 272.07 | 273.13 | -0.75% | 1,166,546 |
| 2026-04-13 | 271.73 | 275.89 | 269.88 | 275.20 | +0.70% | 1,712,424 |
| 2026-04-10 | 273.71 | 274.77 | 272.00 | 273.29 | +0.30% | 1,596,857 |
| 2026-04-09 | 270.37 | 273.09 | 268.62 | 272.47 | -0.38% | 923,631 |
| 2026-04-08 | 268.76 | 273.56 | 267.79 | 273.51 | +4.29% | 1,326,192 |
| 2026-04-07 | 265.71 | 266.53 | 259.14 | 262.26 | -1.79% | 1,238,445 |
| 2026-04-06 | 263.13 | 267.10 | 262.48 | 267.03 | +1.04% | 826,308 |
| 2026-04-02 | 265.18 | 269.11 | 262.71 | 264.28 | -1.95% | 1,000,609 |
| 2026-04-01 | 267.45 | 270.86 | 265.56 | 269.54 | +1.32% | 1,095,884 |
| 2026-03-31 | 261.05 | 266.30 | 259.76 | 266.02 | +1.34% | 1,874,419 |
| 2026-03-30 | 262.00 | 265.45 | 261.70 | 262.49 | +0.43% | 1,485,948 |
| 2026-03-27 | 263.42 | 265.23 | 260.54 | 261.37 | -1.09% | 1,720,202 |
| 2026-03-26 | 268.93 | 269.93 | 263.28 | 264.25 | -1.60% | 1,260,255 |
| 2026-03-25 | 268.46 | 270.90 | 265.11 | 268.54 | +1.53% | 2,191,579 |
| 2026-03-24 | 260.00 | 267.87 | 258.58 | 264.49 | +1.29% | 1,744,483 |
| 2026-03-23 | 259.12 | 264.04 | 257.03 | 261.13 | +1.81% | 1,745,240 |
| 2026-03-20 | 257.03 | 259.05 | 254.34 | 256.48 | -0.86% | 2,877,689 |
| 2026-03-19 | 259.54 | 260.43 | 252.66 | 258.70 | -1.20% | 2,362,769 |
| 2026-03-18 | 269.51 | 270.48 | 261.50 | 261.84 | -3.94% | 1,728,127 |
| 2026-03-17 | 274.15 | 274.20 | 269.50 | 272.59 | -0.19% | 1,333,818 |
| 2026-03-16 | 279.45 | 279.69 | 272.22 | 273.11 | -0.39% | 1,547,995 |
| 2026-03-13 | 278.22 | 279.13 | 273.61 | 274.18 | -0.62% | 1,342,508 |
| 2026-03-12 | 275.24 | 278.38 | 274.43 | 275.89 | -0.40% | 1,503,878 |
| 2026-03-11 | 278.99 | 279.90 | 275.27 | 277.00 | -1.56% | 1,551,937 |
| 2026-03-10 | 281.66 | 285.26 | 279.90 | 281.39 | -0.17% | 2,354,133 |
| 2026-03-09 | 279.55 | 282.48 | 274.74 | 281.86 | -0.29% | 1,639,916 |
| 2026-03-06 | 283.45 | 285.00 | 279.65 | 282.69 | -1.48% | 1,834,082 |
| 2026-03-05 | 294.91 | 296.28 | 284.56 | 286.93 | -3.68% | 2,209,754 |
| 2026-03-04 | 297.19 | 298.85 | 295.30 | 297.88 | -0.19% | 884,309 |
| 2026-03-03 | 299.88 | 299.88 | 292.42 | 298.46 | -1.65% | 1,528,870 |
| 2026-03-02 | 304.98 | 305.80 | 297.91 | 303.46 | -1.59% | 1,428,333 |
| 2026-02-27 | 305.57 | 308.36 | 303.75 | 308.35 | +0.52% | 1,832,604 |
| 2026-02-26 | 308.02 | 308.71 | 303.04 | 306.76 | +0.08% | 1,187,911 |
| 2026-02-25 | 308.66 | 309.24 | 302.84 | 306.52 | -0.53% | 1,096,137 |
| 2026-02-24 | 308.19 | 309.27 | 305.67 | 308.16 | +0.81% | 1,100,120 |
| 2026-02-23 | 302.22 | 306.11 | 300.13 | 305.67 | +0.50% | 1,102,553 |
| 2026-02-20 | 301.95 | 304.94 | 299.60 | 304.16 | +1.05% | 1,333,091 |
| 2026-02-19 | 301.62 | 303.51 | 299.11 | 301.00 | -0.53% | 1,088,498 |
| 2026-02-18 | 303.61 | 305.52 | 300.78 | 302.59 | -0.40% | 1,268,549 |
| 2026-02-17 | 300.63 | 304.25 | 298.51 | 303.80 | +1.55% | 1,341,236 |
| 2026-02-13 | 300.65 | 303.92 | 298.12 | 299.17 | -0.51% | 1,067,859 |
| 2026-02-12 | 304.60 | 306.52 | 300.62 | 300.69 | -0.94% | 1,811,331 |
| 2026-02-11 | 299.86 | 304.30 | 297.08 | 303.55 | +1.31% | 1,453,982 |
| 2026-02-10 | 294.38 | 303.01 | 285.85 | 299.62 | +3.98% | 2,287,899 |
| 2026-02-09 | 288.95 | 289.19 | 284.82 | 288.16 | -0.75% | 1,965,662 |
| 2026-02-06 | 287.59 | 291.08 | 286.83 | 290.33 | +1.09% | 1,535,656 |
| 2026-02-05 | 289.40 | 290.00 | 285.24 | 287.19 | -0.34% | 1,293,960 |
| 2026-02-04 | 283.89 | 289.31 | 282.85 | 288.16 | +2.03% | 1,592,210 |
| 2026-02-03 | 282.30 | 286.01 | 280.63 | 282.42 | -0.43% | 1,427,776 |
| 2026-02-02 | 282.44 | 285.65 | 280.97 | 283.65 | +0.59% | 986,061 |
| 2026-01-30 | 283.12 | 284.91 | 279.42 | 281.99 | -0.30% | 1,293,781 |
| 2026-01-29 | 281.42 | 284.43 | 278.38 | 282.83 | +0.49% | 1,199,138 |
| 2026-01-28 | 283.56 | 284.03 | 278.87 | 281.46 | -0.93% | 1,165,581 |
| 2026-01-27 | 282.75 | 285.00 | 281.08 | 284.09 | +0.15% | 1,004,204 |
| 2026-01-26 | 282.84 | 284.78 | 281.53 | 283.67 | +0.63% | 1,222,971 |
| 2026-01-23 | 281.38 | 282.35 | 279.54 | 281.90 | +0.15% | 847,919 |
| 2026-01-22 | 280.92 | 281.54 | 278.70 | 281.48 | +0.58% | 976,689 |
| 2026-01-21 | 275.00 | 282.47 | 274.38 | 279.86 | +2.51% | 1,320,758 |
| 2026-01-20 | 273.74 | 274.88 | 271.12 | 273.00 | -1.47% | 1,186,870 |
| 2026-01-16 | 276.90 | 277.90 | 274.48 | 277.07 | -0.24% | 1,297,200 |
| 2026-01-15 | 277.17 | 280.00 | 275.63 | 277.73 | +0.75% | 1,128,964 |
| 2026-01-14 | 273.00 | 276.72 | 272.06 | 275.65 | +0.77% | 1,276,264 |
| 2026-01-13 | 270.76 | 273.68 | 270.00 | 273.54 | +0.94% | 912,021 |
| 2026-01-12 | 271.40 | 273.66 | 270.00 | 271.00 | -0.27% | 853,333 |
| 2026-01-09 | 271.46 | 273.77 | 270.03 | 271.73 | -0.00% | 750,543 |
| 2026-01-08 | 266.27 | 273.54 | 265.78 | 271.74 | +1.11% | 990,276 |
| 2026-01-07 | 272.49 | 272.91 | 267.74 | 268.75 | -1.02% | 1,250,172 |
| 2026-01-06 | 262.58 | 272.63 | 261.57 | 271.53 | +3.17% | 1,435,416 |
| 2026-01-05 | 261.93 | 264.60 | 260.00 | 263.18 | +0.21% | 1,754,615 |
| 2026-01-02 | 261.20 | 263.41 | 259.14 | 262.64 | +0.05% | 1,119,925 |
| 2025-12-31 | 264.28 | 264.90 | 262.45 | 262.52 | -0.74% | 605,709 |
| 2025-12-30 | 264.72 | 265.45 | 263.60 | 264.48 | -0.39% | 1,008,772 |
| 2025-12-29 | 265.97 | 266.31 | 264.09 | 265.52 | -0.09% | 1,058,995 |
| 2025-12-26 | 265.00 | 266.12 | 263.20 | 265.75 | +0.06% | 670,941 |
| 2025-12-24 | 264.36 | 266.00 | 263.46 | 265.58 | +0.32% | 525,540 |
| 2025-12-23 | 267.98 | 267.98 | 264.16 | 264.74 | -0.99% | 864,813 |
| 2025-12-22 | 264.06 | 267.99 | 263.26 | 267.38 | +1.44% | 1,035,042 |
| 2025-12-19 | 262.05 | 264.10 | 260.66 | 263.59 | +0.25% | 3,308,951 |
| 2025-12-18 | 261.83 | 266.31 | 260.00 | 262.92 | +0.39% | 1,338,633 |
| 2025-12-17 | 258.68 | 263.40 | 258.62 | 261.89 | +0.91% | 1,560,612 |
| 2025-12-16 | 261.08 | 261.25 | 258.56 | 259.53 | -0.61% | 1,310,472 |
| 2025-12-15 | 262.84 | 263.91 | 259.36 | 261.11 | -0.94% | 1,669,539 |
| 2025-12-12 | 262.69 | 264.01 | 260.68 | 263.60 | +0.87% | 1,357,367 |
| 2025-12-11 | 258.14 | 261.75 | 257.46 | 261.33 | +1.51% | 1,023,718 |
| 2025-12-10 | 252.50 | 258.27 | 251.77 | 257.45 | +1.64% | 1,962,579 |
| 2025-12-09 | 257.57 | 258.83 | 252.78 | 253.29 | -1.50% | 1,349,182 |
| 2025-12-08 | 259.70 | 259.70 | 256.90 | 257.15 | -0.98% | 1,625,889 |
| 2025-12-05 | 264.76 | 265.20 | 259.13 | 259.69 | -1.79% | 1,550,994 |
| 2025-12-04 | 264.40 | 265.30 | 262.37 | 264.42 | +0.03% | 1,672,038 |
| 2025-12-03 | 271.32 | 272.87 | 264.16 | 264.33 | -2.42% | 2,431,376 |
| 2025-12-02 | 274.05 | 274.51 | 269.74 | 270.89 | -0.72% | 1,079,804 |
| 2025-12-01 | 273.57 | 275.94 | 272.52 | 272.86 | -0.84% | 1,377,400 |
| 2025-11-28 | 274.05 | 276.62 | 273.13 | 275.16 | +0.06% | 608,706 |
| 2025-11-26 | 273.18 | 276.12 | 272.42 | 274.99 | +0.56% | 1,281,392 |
| 2025-11-25 | 269.77 | 275.14 | 268.74 | 273.46 | +1.73% | 1,744,043 |
| 2025-11-24 | 267.45 | 269.16 | 265.89 | 268.80 | +0.65% | 2,924,937 |
| 2025-11-21 | 262.37 | 268.67 | 261.74 | 267.07 | +2.04% | 1,914,726 |
| 2025-11-20 | 261.93 | 262.90 | 260.96 | 261.74 | +0.09% | 1,694,487 |
| 2025-11-19 | 256.96 | 261.62 | 255.91 | 261.50 | +2.28% | 1,965,475 |
| 2025-11-18 | 254.12 | 257.44 | 251.75 | 255.67 | +0.08% | 1,071,583 |
| 2025-11-17 | 258.00 | 258.59 | 255.10 | 255.46 | -1.21% | 994,807 |
| 2025-11-14 | 260.75 | 261.81 | 258.00 | 258.58 | -1.30% | 883,152 |
| 2025-11-13 | 260.73 | 263.98 | 258.01 | 261.98 | +0.35% | 1,354,968 |
| 2025-11-12 | 262.15 | 263.86 | 260.19 | 261.06 | -0.38% | 1,015,557 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.82%). Worst month: Mar (-2.89%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is Ecolab Inc's (ECL) latest close?
306.03 on 2026-11-10, from the Closelook data lake's daily price record.
What is ECL's 52-week high and low?
318.93 high and 243.15 low over the trailing 52 weeks, as of 2026-11-10.
What is Ecolab Inc's strongest and weakest month historically?
Historically, ECL's strongest calendar month has been Feb (average +7.82%) and its weakest Mar (average -2.89%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.
What is Ecolab Inc's Closelooknet score?
48 out of 100 (momentum 77 · quality 60 · valuation 23), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ECL?
Trending: Above its 20-, 50- and 200-day — still in an uptrend. As of 2026-11-09. A research diary reading, not advice.
Is ECL above its 50-day and 200-day moving averages?
Ecolab Inc trades 7.9% above its 50-day and 10.9% above its 200-day moving average (3.7% above its 20-day). As of 2026-11-09.