ECL: Ecolab Inc.

As of Thursday, February 12th, 2026

$ 300.69

-2.86 -0.94%

Open: 304.60
High: 306.52
Low: 300.62
Volume: 1,800,449
Previous Close on Wednesday, February 11th, 2026

$ 303.55

+3.93 +1.31%

Open: 299.86
High: 304.30
Low: 297.09
Volume: 1,452,914

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 304.60 306.52 300.62 300.69 1,800,449 -2.86 -0.94
2026-02-11 299.86 304.30 297.09 303.55 1,452,914 +3.93 +1.31
2026-02-10 294.38 303.01 285.85 299.62 2,249,040 +11.46 +3.98
2026-02-09 288.95 289.19 284.82 288.16 1,944,593 -2.17 -0.75
2026-02-06 287.59 291.08 286.84 290.33 1,531,725 +3.14 +1.09
2026-02-05 289.40 290.00 285.24 287.19 1,270,843 -0.97 -0.34
2026-02-04 283.89 289.31 282.85 288.16 1,589,675 +5.74 +2.03
2026-02-03 282.30 286.01 280.63 282.42 1,414,675 -1.23 -0.43
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 306.52
On 2026-02-12		 284.82
On 2026-02-09		 13.50 4.70 291.08
On 2026-02-06		 284.82
On 2026-02-09		 -2.15 296.47
10D 306.52
On 2026-02-12		 279.42
On 2026-01-30		 17.86 6.31 291.08
On 2026-02-06		 284.82
On 2026-02-09		 -2.15 290.58
20D 306.52
On 2026-02-12		 271.12
On 2026-01-20		 25.04 9.08 280.00
On 2026-01-15		 271.12
On 2026-01-20		 -3.17 285.44
WTD 306.52
On 2026-02-12		 284.82
On 2026-02-09		 10.36 3.57 289.19
On 2026-02-09		 289.19
On 2026-02-09		 0.00 298.01
MTD 306.52
On 2026-02-12		 280.63
On 2026-02-03		 18.70 6.63 291.08
On 2026-02-06		 284.82
On 2026-02-09		 -2.15 291.53
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,305
KO

The Coca-Cola Company

79.00 +0.40 +0.51 24,862,806
PFE

Pfizer Inc.

27.47 -0.26 -0.94 53,909,818
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,937,545
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 763,359,440
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,368,308
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.25 +1.88 +9.23
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

300.69 -2.86 -0.94 1,800,449