ECL: Ecolab Inc.

As of Thursday, October 30th, 2025

$ 257.10

-0.37 -0.14%

Open: 255.34
High: 261.66
Low: 255.16
Volume: 1,656,442
Previous Close on Wednesday, October 29th, 2025

$ 257.47

-10.81 -4.03%

Open: 266.52
High: 267.04
Low: 256.74
Volume: 1,537,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 255.34 261.66 255.16 257.10 1,650,945 -0.37 -0.14
2025-10-29 266.52 267.04 256.74 257.47 1,537,142 -10.81 -4.03
2025-10-28 276.90 279.75 265.16 268.28 2,255,264 -11.43 -4.09
2025-10-27 276.90 280.34 275.54 279.71 1,714,266 +2.48 +0.89
2025-10-24 276.64 277.90 274.67 277.23 1,516,555 +2.21 +0.80
2025-10-23 276.39 277.29 273.24 275.02 1,691,219 -0.98 -0.36
2025-10-22 277.59 278.30 275.12 276.00 1,958,531 -2.19 -0.79
2025-10-21 279.29 280.91 276.84 278.19 1,563,181 -1.98 -0.71
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 280.34
On 2025-10-27		 255.16
On 2025-10-30		 -17.92 -6.52 280.34
On 2025-10-27		 255.16
On 2025-10-30		 -8.98 267.96
10D 280.91
On 2025-10-21		 255.16
On 2025-10-30		 -13.52 -5.00 280.91
On 2025-10-21		 255.16
On 2025-10-30		 -9.17 272.59
20D 282.20
On 2025-10-08		 255.16
On 2025-10-30		 -16.90 -6.17 282.20
On 2025-10-08		 255.16
On 2025-10-30		 -9.58 273.74
WTD 280.34
On 2025-10-27		 255.16
On 2025-10-30		 -20.13 -7.26 280.34
On 2025-10-27		 255.16
On 2025-10-30		 -8.98 265.64
MTD 282.20
On 2025-10-08		 255.16
On 2025-10-30		 -16.76 -6.12 282.20
On 2025-10-08		 255.16
On 2025-10-30		 -9.58 273.57
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
COMP

NASDAQ Composite Index

7.44 -0.17 -2.23 8,354,767
INTC

Intel Corporation

40.16 -1.18 -2.85 80,011,934
CODX

Co-Diagnostics Inc.

0.47 -0.03 -5.17 8,204,140
APOG

Apogee Enterprises Inc.

36.46 -0.36 -0.98 163,839
ECL

Ecolab Inc.

257.10 -0.37 -0.14 1,656,442