Ecolab
$271.26Change from previous close: −1.21%Absolute change: −$3.32
Price history
+0.57% over the period1 year: from $269.71 (October 1, 2025) to $271.26 (October 1, 2026), +0.57%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $271.26 |
| September 30, 2026 | $274.58 |
| September 29, 2026 | $277.87 |
| September 28, 2026 | $280.23 |
| September 25, 2026 | $279.49 |
| September 24, 2026 | $275.37 |
| September 23, 2026 | $276.72 |
| September 22, 2026 | $276.22 |
| September 21, 2026 | $269.98 |
| September 18, 2026 | $269.46 |
| September 17, 2026 | $271.68 |
| September 16, 2026 | $274.08 |
| September 15, 2026 | $274.60 |
| September 14, 2026 | $275.51 |
| September 11, 2026 | $276.18 |
| September 10, 2026 | $271.60 |
| September 9, 2026 | $272.21 |
| September 8, 2026 | $278.11 |
| September 4, 2026 | $279.28 |
| September 3, 2026 | $278.97 |
| September 2, 2026 | $279.90 |
| September 1, 2026 | $280.25 |
| August 31, 2026 | $283.20 |
| August 28, 2026 | $286.75 |
| August 27, 2026 | $285.91 |
| August 26, 2026 | $290.60 |
| August 25, 2026 | $289.54 |
| August 24, 2026 | $286.98 |
| August 21, 2026 | $281.63 |
| August 20, 2026 | $281.48 |
| August 19, 2026 | $285.62 |
| August 18, 2026 | $280.00 |
| August 17, 2026 | $275.84 |
| August 14, 2026 | $276.11 |
| August 13, 2026 | $276.26 |
| August 12, 2026 | $278.43 |
| August 11, 2026 | $284.63 |
| August 10, 2026 | $284.40 |
| August 7, 2026 | $285.17 |
| August 6, 2026 | $283.46 |
| August 5, 2026 | $285.47 |
| August 4, 2026 | $283.14 |
| August 3, 2026 | $279.43 |
| July 31, 2026 | $277.63 |
| July 30, 2026 | $279.34 |
| July 29, 2026 | $283.70 |
| July 28, 2026 | $282.90 |
| July 27, 2026 | $271.38 |
| July 24, 2026 | $268.75 |
| July 23, 2026 | $263.14 |
| July 22, 2026 | $266.88 |
| July 21, 2026 | $264.20 |
| July 20, 2026 | $268.65 |
| July 17, 2026 | $272.83 |
| July 16, 2026 | $275.71 |
| July 15, 2026 | $270.25 |
| July 14, 2026 | $269.75 |
| July 13, 2026 | $271.85 |
| July 10, 2026 | $274.31 |
| July 9, 2026 | $273.03 |
| July 8, 2026 | $274.12 |
| July 7, 2026 | $283.08 |
| July 6, 2026 | $283.72 |
| July 2, 2026 | $283.36 |
| July 1, 2026 | $278.37 |
| June 30, 2026 | $278.61 |
| June 29, 2026 | $278.60 |
| June 26, 2026 | $283.65 |
| June 25, 2026 | $281.20 |
| June 24, 2026 | $276.29 |
| June 23, 2026 | $268.66 |
| June 22, 2026 | $269.34 |
| June 18, 2026 | $269.12 |
| June 17, 2026 | $269.06 |
| June 16, 2026 | $273.87 |
| June 15, 2026 | $268.58 |
| June 12, 2026 | $265.41 |
| June 11, 2026 | $263.63 |
| June 10, 2026 | $256.99 |
| June 9, 2026 | $264.44 |
| June 8, 2026 | $257.41 |
| June 5, 2026 | $257.97 |
| June 4, 2026 | $254.33 |
| June 3, 2026 | $255.67 |
| June 2, 2026 | $256.26 |
| June 1, 2026 | $250.47 |
| May 29, 2026 | $256.00 |
| May 28, 2026 | $260.25 |
| May 27, 2026 | $262.58 |
| May 26, 2026 | $254.23 |
| May 22, 2026 | $253.32 |
| May 21, 2026 | $250.18 |
| May 20, 2026 | $248.64 |
| May 19, 2026 | $245.73 |
| May 18, 2026 | $249.21 |
| May 15, 2026 | $247.62 |
| May 14, 2026 | $248.88 |
| May 13, 2026 | $249.62 |
| May 12, 2026 | $251.70 |
| May 11, 2026 | $251.10 |
| May 8, 2026 | $254.22 |
| May 7, 2026 | $256.55 |
| May 6, 2026 | $263.42 |
| May 5, 2026 | $257.65 |
| May 4, 2026 | $255.59 |
| May 1, 2026 | $259.51 |
| April 30, 2026 | $260.60 |
| April 29, 2026 | $256.61 |
| April 28, 2026 | $266.96 |
| April 27, 2026 | $267.88 |
| April 24, 2026 | $269.49 |
| April 23, 2026 | $271.45 |
| April 22, 2026 | $268.93 |
| April 21, 2026 | $270.84 |
| April 20, 2026 | $275.68 |
| April 17, 2026 | $274.80 |
| April 16, 2026 | $269.23 |
| April 15, 2026 | $270.37 |
| April 14, 2026 | $273.13 |
| April 13, 2026 | $275.20 |
| April 10, 2026 | $273.29 |
| April 9, 2026 | $272.47 |
| April 8, 2026 | $273.51 |
| April 7, 2026 | $262.26 |
| April 6, 2026 | $267.03 |
| April 2, 2026 | $264.28 |
| April 1, 2026 | $269.54 |
| March 31, 2026 | $266.02 |
| March 30, 2026 | $262.49 |
| March 27, 2026 | $261.37 |
| March 26, 2026 | $264.25 |
| March 25, 2026 | $268.54 |
| March 24, 2026 | $264.49 |
| March 23, 2026 | $261.13 |
| March 20, 2026 | $256.48 |
| March 19, 2026 | $258.70 |
| March 18, 2026 | $261.84 |
| March 17, 2026 | $272.59 |
| March 16, 2026 | $273.11 |
| March 13, 2026 | $274.18 |
| March 12, 2026 | $275.89 |
| March 11, 2026 | $277.00 |
| March 10, 2026 | $281.39 |
| March 9, 2026 | $281.86 |
| March 6, 2026 | $282.69 |
| March 5, 2026 | $286.93 |
| March 4, 2026 | $297.88 |
| March 3, 2026 | $298.46 |
| March 2, 2026 | $303.46 |
| February 27, 2026 | $308.35 |
| February 26, 2026 | $306.76 |
| February 25, 2026 | $306.52 |
| February 24, 2026 | $308.16 |
| February 23, 2026 | $305.67 |
| February 20, 2026 | $304.16 |
| February 19, 2026 | $301.00 |
| February 18, 2026 | $302.59 |
| February 17, 2026 | $303.80 |
| February 13, 2026 | $299.17 |
| February 12, 2026 | $300.69 |
| February 11, 2026 | $303.55 |
| February 10, 2026 | $299.62 |
| February 9, 2026 | $288.16 |
| February 6, 2026 | $290.33 |
| February 5, 2026 | $287.19 |
| February 4, 2026 | $288.16 |
| February 3, 2026 | $282.42 |
| February 2, 2026 | $283.65 |
| January 30, 2026 | $281.99 |
| January 29, 2026 | $282.83 |
| January 28, 2026 | $281.46 |
| January 27, 2026 | $284.09 |
| January 26, 2026 | $283.67 |
| January 23, 2026 | $281.90 |
| January 22, 2026 | $281.48 |
| January 21, 2026 | $279.86 |
| January 20, 2026 | $273.00 |
| January 16, 2026 | $277.07 |
| January 15, 2026 | $277.73 |
| January 14, 2026 | $275.65 |
| January 13, 2026 | $273.54 |
| January 12, 2026 | $271.00 |
| January 9, 2026 | $271.73 |
| January 8, 2026 | $271.74 |
| January 7, 2026 | $268.75 |
| January 6, 2026 | $271.53 |
| January 5, 2026 | $263.18 |
| January 2, 2026 | $262.64 |
| December 31, 2025 | $262.52 |
| December 30, 2025 | $264.48 |
| December 29, 2025 | $265.52 |
| December 26, 2025 | $265.75 |
| December 24, 2025 | $265.58 |
| December 23, 2025 | $264.74 |
| December 22, 2025 | $267.38 |
| December 19, 2025 | $263.59 |
| December 18, 2025 | $262.92 |
| December 17, 2025 | $261.89 |
| December 16, 2025 | $259.53 |
| December 15, 2025 | $261.11 |
| December 12, 2025 | $263.60 |
| December 11, 2025 | $261.33 |
| December 10, 2025 | $257.45 |
| December 9, 2025 | $253.29 |
| December 8, 2025 | $257.15 |
| December 5, 2025 | $259.69 |
| December 4, 2025 | $264.42 |
| December 3, 2025 | $264.33 |
| December 2, 2025 | $270.89 |
| December 1, 2025 | $272.86 |
| November 28, 2025 | $275.16 |
| November 26, 2025 | $274.99 |
| November 25, 2025 | $273.46 |
| November 24, 2025 | $268.80 |
| November 21, 2025 | $267.07 |
| November 20, 2025 | $261.74 |
| November 19, 2025 | $261.50 |
| November 18, 2025 | $255.67 |
| November 17, 2025 | $255.46 |
| November 14, 2025 | $258.58 |
| November 13, 2025 | $261.98 |
| November 12, 2025 | $261.06 |
| November 11, 2025 | $262.05 |
| November 10, 2025 | $258.56 |
| November 7, 2025 | $256.13 |
| November 6, 2025 | $253.06 |
| November 5, 2025 | $258.93 |
| November 4, 2025 | $258.66 |
| November 3, 2025 | $257.45 |
| October 31, 2025 | $256.40 |
| October 30, 2025 | $257.10 |
| October 29, 2025 | $257.47 |
| October 28, 2025 | $268.28 |
| October 27, 2025 | $279.71 |
| October 24, 2025 | $277.23 |
| October 23, 2025 | $275.02 |
| October 22, 2025 | $276.00 |
| October 21, 2025 | $278.19 |
| October 20, 2025 | $280.17 |
| October 17, 2025 | $276.75 |
| October 16, 2025 | $270.62 |
| October 15, 2025 | $273.70 |
| October 14, 2025 | $273.03 |
| October 13, 2025 | $270.22 |
| October 10, 2025 | $272.08 |
| October 9, 2025 | $272.54 |
| October 8, 2025 | $281.35 |
| October 7, 2025 | $278.99 |
| October 6, 2025 | $279.74 |
| October 3, 2025 | $276.59 |
| October 2, 2025 | $274.00 |
| October 1, 2025 | $269.71 |
At a glance
The company
Ecolab Inc. provides water, hygiene, and infection prevention solutions and services in the United States and internationally.
Next event
Quarterly results · October 27, 2026
Dividend
Last ex-dividend on September 15, 2026
Where the price stands
52-wk low$243.15
$271.26
52-wk high$309.27
−12.29% from the high
Performance
- 1 month
- −3.21%
- Year to date
- +3.33%
- 1 year
- +0.57%
Analysts · 21 analysts
Average target$324.95+19.79% vs. price
Buy 20 · Hold 4 · Sell 0 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $76.04B
- P/E
- 36.5
- EPS
- $7.44
- Volume
- 1.67M
- Dividend yield
- 1.08%
Stocks to explore
Other companies in the Materials sector
