ECL: Ecolab Inc.

As of Friday, December 12th, 2025

$ 263.60

+2.27 +0.87%

Open: 262.69
High: 264.01
Low: 260.68
Volume: 1,318,725
Previous Close on Thursday, December 11th, 2025

$ 261.33

+3.88 +1.51%

Open: 258.14
High: 261.76
Low: 257.46
Volume: 907,835

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 262.69 264.01 260.68 263.60 1,318,725 +2.27 +0.87
2025-12-11 258.14 261.76 257.46 261.33 907,835 +3.88 +1.51
2025-12-10 252.50 258.27 251.77 257.45 1,932,222 +4.16 +1.64
2025-12-09 257.57 258.83 252.78 253.29 1,349,162 -3.86 -1.50
2025-12-08 259.70 259.70 256.90 257.15 1,604,070 -2.54 -0.98
2025-12-05 264.76 265.20 259.13 259.69 1,528,480 -4.73 -1.79
2025-12-04 264.40 265.30 262.37 264.42 1,666,242 +0.09 +0.03
2025-12-03 271.32 272.87 264.16 264.33 2,420,994 -6.56 -2.42
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 264.01
On 2025-12-12		 251.77
On 2025-12-10		 3.91 1.51 259.70
On 2025-12-08		 251.77
On 2025-12-10		 -3.05 258.56
10D 275.94
On 2025-12-01		 251.77
On 2025-12-10		 -11.56 -4.20 275.94
On 2025-12-01		 251.77
On 2025-12-10		 -8.76 262.50
20D 276.62
On 2025-11-28		 251.75
On 2025-11-18		 1.62 0.62 276.62
On 2025-11-28		 251.77
On 2025-12-10		 -8.98 263.87
WTD 264.01
On 2025-12-12		 251.77
On 2025-12-10		 3.91 1.51 259.70
On 2025-12-08		 251.77
On 2025-12-10		 -3.05 258.56
MTD 275.94
On 2025-12-01		 251.77
On 2025-12-10		 -11.56 -4.20 275.94
On 2025-12-01		 251.77
On 2025-12-10		 -8.76 262.50
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ATEN

A10 Networks Inc.

18.12 -0.25 -1.36 1,184,311
CR

Crane Co.

191.67 -1.26 -0.65 196,917
INTC

Intel Corporation

37.81 -1.70 -4.30 83,904,391
APOG

Apogee Enterprises Inc.

39.99 -0.21 -0.52 122,649
ECL

Ecolab Inc.

263.60 +2.27 +0.87 1,318,725