The highest closing price for Ecolab (ECL) last month was $302.65, on March 2. It was down 12.5% for the month. The latest price is $276.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $261.05 | $266.30 | $259.76 | $266.02 | 1,874,419 |
March 30 2026 | $262.00 | $265.46 | $261.70 | $262.49 | 1,485,948 |
March 27 2026 | $263.42 | $265.23 | $260.54 | $261.37 | 1,720,202 |
March 26 2026 | $268.93 | $269.93 | $263.28 | $264.25 | 1,260,255 |
March 25 2026 | $268.46 | $270.90 | $265.11 | $268.54 | 2,191,579 |
March 24 2026 | $260.00 | $267.87 | $258.58 | $264.49 | 1,744,483 |
March 23 2026 | $259.12 | $264.04 | $257.03 | $261.13 | 1,745,240 |
March 20 2026 | $257.03 | $259.05 | $254.34 | $256.48 | 2,877,689 |
March 19 2026 | $259.54 | $260.43 | $252.66 | $258.70 | 2,362,769 |
March 18 2026 | $269.51 | $270.48 | $261.50 | $261.84 | 1,728,127 |
March 17 2026 | $274.15 | $274.20 | $269.50 | $272.59 | 1,333,818 |
March 16 2026 | $278.70 | $278.95 | $271.49 | $272.38 | 1,547,995 |
March 13 2026 | $277.48 | $278.38 | $272.87 | $273.45 | 1,342,508 |
March 12 2026 | $274.50 | $277.64 | $273.69 | $275.15 | 1,503,878 |
March 11 2026 | $278.24 | $279.15 | $274.53 | $276.26 | 1,551,937 |
March 10 2026 | $280.91 | $284.50 | $279.15 | $280.64 | 2,354,133 |
March 09 2026 | $278.80 | $281.72 | $274.01 | $281.11 | 1,639,916 |
March 06 2026 | $282.69 | $284.24 | $278.90 | $281.93 | 1,834,082 |
March 05 2026 | $294.12 | $295.49 | $283.80 | $286.16 | 2,209,754 |
March 04 2026 | $296.40 | $298.05 | $294.51 | $297.08 | 884,309 |
March 03 2026 | $299.08 | $299.08 | $291.64 | $297.66 | 1,528,870 |
March 02 2026 | $304.16 | $304.98 | $297.11 | $302.65 | 1,428,333 |
Daily pricing data for Ecolab dates back to 11/5/1984, and may be incomplete.
