ECL: Ecolab Inc.

As of Tuesday, May 5th, 2026

$ 257.65

+2.06 +0.81%

Open: 256.93
High: 259.12
Low: 254.57
Volume: 1,102,011
Previous Close on Monday, May 4th, 2026

$ 255.59

-3.92 -1.51%

Open: 257.58
High: 261.02
Low: 254.83
Volume: 1,632,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 256.93 259.12 254.57 257.65 1,102,011 +2.06 +0.81
2026-05-04 257.58 261.02 254.83 255.59 1,632,394 -3.92 -1.51
2026-05-01 262.48 263.10 258.99 259.51 952,153 -1.09 -0.42
2026-04-30 257.23 262.00 256.00 260.60 1,350,536 +3.99 +1.55
2026-04-29 262.20 265.92 254.53 256.61 1,495,754 -10.35 -3.88
2026-04-28 267.84 269.14 259.21 266.96 2,109,071 -0.92 -0.34
2026-04-27 269.75 269.96 265.95 267.88 1,285,179 -1.61 -0.60
2026-04-24 270.66 271.52 266.00 269.49 1,211,742 -1.96 -0.72
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 265.92
On 2026-04-29		 254.53
On 2026-04-29		 -9.31 -3.49 265.92
On 2026-04-29		 254.57
On 2026-05-05		 -4.27 257.99
10D 274.12
On 2026-04-22		 254.53
On 2026-04-29		 -13.19 -4.87 274.12
On 2026-04-22		 254.53
On 2026-04-29		 -7.15 263.47
20D 279.00
On 2026-04-17		 254.53
On 2026-04-29		 -4.61 -1.76 279.00
On 2026-04-17		 254.53
On 2026-04-29		 -8.77 268.16
WTD 261.02
On 2026-05-04		 254.57
On 2026-05-05		 -1.86 -0.72 261.02
On 2026-05-04		 254.57
On 2026-05-05		 -2.47 256.62
MTD 263.10
On 2026-05-01		 254.57
On 2026-05-05		 -2.95 -1.13 263.10
On 2026-05-01		 254.57
On 2026-05-05		 -3.24 257.58
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
PKW

Invesco BuyBack Achievers ETF

138.03 +0.62 +0.45 2,422
PPBT

Purple Biotech Ltd

4.22 0.00 0.00 4,314
ECL

Ecolab Inc.

257.65 +2.06 +0.81 1,102,011