Ecolab, Inc. (ECL)
287.01
+5.38
(+1.91%)
USD |
NYSE |
Aug 24, 16:00
287.46
+0.45
(+0.16%)
After-Hours: 20:00
Ecolab Price : 287.01 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 281.32 | 283.64 | 278.45 | 281.63 | 2.403M |
| Aug 20, 2026 | 282.44 | 286.60 | 280.33 | 281.48 | 1.863M |
| Aug 19, 2026 | 280.35 | 285.78 | 279.10 | 285.62 | 1.555M |
| Aug 18, 2026 | 276.40 | 282.15 | 275.24 | 280.00 | 2.088M |
| Aug 17, 2026 | 274.12 | 277.21 | 273.33 | 275.84 | 2.384M |
| Aug 14, 2026 | 275.14 | 276.93 | 274.30 | 276.11 | 767300.0 |
| Aug 13, 2026 | 278.95 | 279.62 | 274.53 | 276.26 | 874381.0 |
| Aug 12, 2026 | 282.47 | 282.85 | 277.88 | 278.43 | 1.205M |
| Aug 11, 2026 | 282.79 | 286.34 | 281.62 | 284.63 | 724914.0 |
| Aug 10, 2026 | 284.25 | 284.88 | 281.31 | 284.40 | 942896.0 |
| Aug 07, 2026 | 282.72 | 287.71 | 282.20 | 285.17 | 1.107M |
| Aug 06, 2026 | 286.62 | 288.44 | 280.73 | 283.46 | 1.223M |
| Aug 05, 2026 | 285.00 | 286.46 | 282.37 | 285.47 | 1.309M |
| Aug 04, 2026 | 278.00 | 283.73 | 276.32 | 283.14 | 1.226M |
| Aug 03, 2026 | 280.25 | 281.86 | 275.72 | 279.43 | 1.595M |
| Jul 31, 2026 | 274.40 | 279.17 | 272.79 | 277.63 | 1.657M |
| Jul 30, 2026 | 282.00 | 283.76 | 275.75 | 279.34 | 1.141M |
| Jul 29, 2026 | 285.68 | 285.68 | 278.88 | 283.70 | 1.536M |
| Jul 28, 2026 | 278.00 | 284.99 | 275.21 | 282.90 | 1.890M |
| Jul 27, 2026 | 269.04 | 272.29 | 269.00 | 271.38 | 1.515M |
| Jul 24, 2026 | 263.75 | 268.83 | 263.20 | 268.75 | 1.155M |
| Jul 23, 2026 | 262.87 | 265.47 | 261.50 | 263.14 | 1.225M |
| Jul 22, 2026 | 266.43 | 267.37 | 263.05 | 266.88 | 1.116M |
| Jul 21, 2026 | 267.16 | 268.32 | 263.22 | 264.20 | 1.195M |
| Jul 20, 2026 | 272.68 | 273.94 | 266.13 | 268.65 | 1.147M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| The Sherwin-Williams Co. | 346.69 |
| Albemarle Corp. | 141.56 |
| Innospec, Inc. | 94.73 |
| Arq, Inc. | 2.215 |
| Core Molding Technologies, Inc. | 25.39 |
Price Related Metrics
| PE Ratio | 38.50 |
| PS Ratio | 4.837 |
| Price to Book Value | 8.001 |
| Price to Free Cash Flow | 43.46 |
| Earnings Yield | 2.60% |
| Market Cap | 80.46B |
| Operating PE Ratio | 26.56 |
| Normalized PE Ratio | 36.08 |