Ecolab Inc. (ECL) stock
ECLNYSESoap, Detergents, Cleang Preparations, Perfumes, CosmeticsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 17/3034% above fair value
$302.98+2.12 (+0.70%)
Close on Oct 30, 2026Market cap $84.93BP/E 41.2Yield 0.88%
Price history
Ecolab share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$302.98
+0.70% on the day
52-week range
$243.15 – $309.27
-2.0% from the high
Change over 52 weeks
+17.8%
From $257.10 on Oct 30, 2025
Average volume
1.35M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $301.84 | $305.71 | $300.71 | $302.98 | +0.70% | 1,743,648 |
| Oct 29, 2026 | $295.13 | $302.59 | $293.29 | $300.86 | +2.89% | 2,034,173 |
| Oct 28, 2026 | $290.73 | $293.81 | $288.24 | $292.41 | +0.39% | 1,174,200 |
| Oct 27, 2026 | $284.16 | $294.75 | $283.99 | $291.27 | +0.82% | 1,570,455 |
| Oct 26, 2026 | $288.96 | $290.84 | $287.11 | $288.89 | +0.12% | 1,361,648 |
| Oct 23, 2026 | $290.58 | $292.28 | $286.57 | $288.53 | -1.29% | 994,366 |
| Oct 22, 2026 | $287.81 | $292.58 | $286.94 | $292.30 | +1.46% | 1,249,587 |
| Oct 21, 2026 | $287.92 | $289.67 | $285.00 | $288.09 | -0.02% | 1,400,515 |
| Oct 20, 2026 | $285.95 | $288.61 | $283.74 | $288.16 | +0.78% | 1,838,475 |
| Oct 19, 2026 | $287.35 | $290.00 | $284.12 | $285.94 | -1.02% | 1,967,579 |
| Oct 16, 2026 | $292.28 | $294.29 | $286.00 | $288.89 | -0.66% | 3,400,490 |
| Oct 15, 2026 | $292.15 | $295.95 | $290.38 | $290.81 | +1.08% | 1,947,583 |
| Oct 14, 2026 | $284.63 | $288.29 | $284.37 | $287.71 | +0.72% | 1,098,839 |
| Oct 13, 2026 | $286.31 | $287.00 | $283.69 | $285.66 | +0.48% | 1,150,320 |
| Oct 12, 2026 | $281.00 | $285.57 | $278.85 | $284.30 | +0.88% | 875,055 |
| Oct 9, 2026 | $281.69 | $282.69 | $279.90 | $281.83 | +0.05% | 935,006 |
| Oct 8, 2026 | $276.52 | $282.74 | $276.15 | $281.69 | +1.29% | 975,043 |
| Oct 7, 2026 | $279.02 | $280.08 | $277.31 | $278.10 | -0.97% | 1,146,400 |
| Oct 6, 2026 | $278.76 | $282.44 | $275.80 | $280.82 | +1.35% | 1,181,852 |
| Oct 5, 2026 | $272.06 | $279.57 | $271.00 | $277.07 | +1.23% | 940,172 |
| Oct 2, 2026 | $273.31 | $275.31 | $271.17 | $273.70 | +0.90% | 1,225,832 |
| Oct 1, 2026 | $272.69 | $273.60 | $267.46 | $271.26 | -1.21% | 1,683,291 |
| Sep 30, 2026 | $278.13 | $278.13 | $274.58 | $274.58 | -1.18% | 1,509,297 |
| Sep 29, 2026 | $279.20 | $280.82 | $276.72 | $277.87 | -0.84% | 1,107,445 |
| Sep 28, 2026 | $277.57 | $281.27 | $277.00 | $280.23 | +0.26% | 954,062 |
| Sep 25, 2026 | $276.36 | $280.66 | $273.14 | $279.49 | +1.50% | 1,006,114 |
| Sep 24, 2026 | $276.07 | $278.14 | $273.75 | $275.37 | -0.49% | 976,168 |
| Sep 23, 2026 | $275.39 | $277.81 | $273.66 | $276.72 | +0.18% | 1,058,731 |
| Sep 22, 2026 | $272.84 | $277.11 | $271.00 | $276.22 | +2.31% | 1,204,271 |
| Sep 21, 2026 | $272.10 | $272.11 | $267.83 | $269.98 | +0.19% | 803,792 |
| Sep 18, 2026 | $269.97 | $271.64 | $267.91 | $269.46 | -0.82% | 2,572,775 |
| Sep 17, 2026 | $276.98 | $276.98 | $271.67 | $271.68 | -0.88% | 985,370 |
| Sep 16, 2026 | $275.59 | $278.15 | $272.25 | $274.08 | -0.19% | 1,271,183 |
| Sep 15, 2026 | $276.40 | $277.45 | $272.57 | $274.60 | -0.33% | 1,008,113 |
| Sep 14, 2026 | $276.56 | $277.12 | $273.83 | $275.51 | -0.24% | 975,788 |
| Sep 11, 2026 | $274.21 | $277.55 | $273.04 | $276.18 | +1.69% | 1,289,093 |
| Sep 10, 2026 | $270.28 | $272.24 | $268.52 | $271.60 | -0.22% | 1,175,271 |
| Sep 9, 2026 | $276.00 | $277.17 | $272.21 | $272.21 | -2.12% | 1,051,566 |
| Sep 8, 2026 | $277.46 | $280.51 | $276.00 | $278.11 | -0.42% | 1,531,678 |
| Sep 4, 2026 | $275.87 | $280.50 | $275.25 | $279.28 | +0.11% | 1,017,332 |
| Sep 3, 2026 | $281.54 | $283.00 | $276.15 | $278.97 | -0.33% | 929,121 |
| Sep 2, 2026 | $281.68 | $284.96 | $278.89 | $279.90 | -0.12% | 1,383,336 |
| Sep 1, 2026 | $282.71 | $284.21 | $279.32 | $280.25 | -1.04% | 1,356,539 |
| Aug 31, 2026 | $285.35 | $286.31 | $281.33 | $283.20 | -1.24% | 1,530,987 |
| Aug 28, 2026 | $287.73 | $289.99 | $285.16 | $286.75 | +0.29% | 732,446 |
| Aug 27, 2026 | $287.38 | $288.75 | $284.43 | $285.91 | -1.61% | 1,384,850 |
| Aug 26, 2026 | $290.45 | $295.33 | $289.89 | $290.60 | +0.37% | 1,426,845 |
| Aug 25, 2026 | $286.99 | $290.28 | $285.00 | $289.54 | +0.89% | 1,779,449 |
| Aug 24, 2026 | $284.06 | $287.38 | $283.90 | $286.98 | +1.90% | 1,683,010 |
| Aug 21, 2026 | $281.32 | $283.65 | $278.45 | $281.63 | +0.05% | 2,403,388 |
| Aug 20, 2026 | $282.44 | $286.60 | $280.33 | $281.48 | -1.45% | 1,862,809 |
| Aug 19, 2026 | $280.35 | $285.78 | $279.10 | $285.62 | +2.01% | 1,555,373 |
| Aug 18, 2026 | $276.40 | $282.15 | $275.24 | $280.00 | +1.51% | 2,087,596 |
| Aug 17, 2026 | $274.12 | $277.21 | $273.33 | $275.84 | -0.10% | 2,384,235 |
| Aug 14, 2026 | $275.14 | $276.93 | $274.30 | $276.11 | -0.05% | 767,300 |
| Aug 13, 2026 | $278.95 | $279.62 | $274.53 | $276.26 | -0.78% | 874,381 |
| Aug 12, 2026 | $282.47 | $282.85 | $277.88 | $278.43 | -2.18% | 1,204,923 |
| Aug 11, 2026 | $282.79 | $286.34 | $281.63 | $284.63 | +0.08% | 724,914 |
| Aug 10, 2026 | $284.25 | $284.89 | $281.31 | $284.40 | -0.27% | 942,896 |
| Aug 7, 2026 | $282.72 | $287.71 | $282.20 | $285.17 | +0.60% | 1,106,750 |
| Aug 6, 2026 | $286.62 | $288.45 | $280.73 | $283.46 | -0.70% | 1,223,223 |
| Aug 5, 2026 | $285.00 | $286.46 | $282.37 | $285.47 | +0.82% | 1,309,121 |
| Aug 4, 2026 | $278.00 | $283.73 | $276.32 | $283.14 | +1.33% | 1,225,878 |
| Aug 3, 2026 | $280.25 | $281.86 | $275.72 | $279.43 | +0.65% | 1,595,433 |
| Jul 31, 2026 | $274.40 | $279.17 | $272.79 | $277.63 | -0.61% | 1,656,572 |
| Jul 30, 2026 | $282.00 | $283.77 | $275.75 | $279.34 | -1.54% | 1,141,440 |
| Jul 29, 2026 | $285.68 | $285.68 | $278.88 | $283.70 | +0.28% | 1,536,404 |
| Jul 28, 2026 | $278.00 | $284.99 | $275.21 | $282.90 | +4.24% | 1,889,641 |
| Jul 27, 2026 | $269.04 | $272.29 | $269.00 | $271.38 | +0.98% | 1,515,332 |
| Jul 24, 2026 | $263.75 | $268.83 | $263.20 | $268.75 | +2.13% | 1,155,135 |
| Jul 23, 2026 | $262.87 | $265.47 | $261.50 | $263.14 | -1.40% | 1,224,518 |
| Jul 22, 2026 | $266.43 | $267.37 | $263.05 | $266.88 | +1.01% | 1,115,592 |
| Jul 21, 2026 | $267.16 | $268.32 | $263.22 | $264.20 | -1.66% | 1,194,560 |
| Jul 20, 2026 | $272.68 | $273.94 | $266.13 | $268.65 | -1.53% | 1,147,173 |
| Jul 17, 2026 | $277.65 | $281.20 | $272.09 | $272.83 | -1.04% | 1,177,045 |
| Jul 16, 2026 | $269.06 | $275.74 | $268.68 | $275.71 | +2.02% | 1,202,069 |
| Jul 15, 2026 | $269.40 | $273.16 | $268.46 | $270.25 | +0.19% | 1,037,627 |
| Jul 14, 2026 | $271.42 | $273.03 | $269.49 | $269.75 | -0.77% | 849,288 |
| Jul 13, 2026 | $274.07 | $275.87 | $269.61 | $271.85 | -0.90% | 847,485 |
| Jul 10, 2026 | $273.64 | $275.70 | $272.86 | $274.31 | +0.47% | 649,883 |
| Jul 9, 2026 | $273.80 | $275.40 | $270.37 | $273.03 | -0.40% | 1,012,978 |
| Jul 8, 2026 | $278.33 | $278.34 | $272.21 | $274.12 | -3.17% | 1,213,497 |
| Jul 7, 2026 | $287.04 | $288.30 | $281.80 | $283.08 | -0.23% | 1,301,398 |
| Jul 6, 2026 | $284.25 | $284.25 | $278.50 | $283.72 | +0.13% | 1,045,496 |
| Jul 2, 2026 | $278.94 | $283.41 | $276.09 | $283.36 | +1.79% | 1,242,751 |
| Jul 1, 2026 | $278.33 | $282.92 | $277.38 | $278.37 | -0.09% | 1,231,121 |
| Jun 30, 2026 | $279.70 | $280.34 | $276.58 | $278.61 | +0.00% | 1,680,458 |
| Jun 29, 2026 | $281.50 | $282.26 | $277.11 | $278.60 | -1.78% | 1,560,446 |
| Jun 26, 2026 | $280.30 | $283.95 | $277.95 | $283.65 | +0.87% | 2,958,259 |
| Jun 25, 2026 | $277.89 | $283.41 | $277.00 | $281.20 | +1.78% | 1,954,305 |
| Jun 24, 2026 | $272.69 | $279.77 | $270.05 | $276.29 | +2.84% | 1,722,486 |
| Jun 23, 2026 | $267.90 | $273.46 | $267.10 | $268.66 | -0.25% | 1,724,427 |
| Jun 22, 2026 | $267.67 | $271.90 | $265.92 | $269.34 | +0.08% | 1,310,840 |
| Jun 18, 2026 | $270.58 | $275.44 | $268.87 | $269.12 | +0.02% | 3,332,824 |
| Jun 17, 2026 | $272.19 | $275.35 | $267.80 | $269.06 | -1.76% | 1,738,035 |
| Jun 16, 2026 | $269.00 | $276.78 | $269.00 | $273.87 | +1.97% | 2,259,774 |
| Jun 15, 2026 | $268.71 | $271.15 | $267.50 | $268.58 | +1.19% | 2,046,177 |
| Jun 12, 2026 | $267.70 | $268.00 | $261.76 | $265.41 | +0.68% | 1,935,303 |
| Jun 11, 2026 | $259.08 | $264.83 | $257.50 | $263.63 | +2.58% | 1,397,177 |
| Jun 10, 2026 | $265.16 | $265.16 | $255.09 | $256.99 | -2.82% | 1,828,296 |
| Jun 9, 2026 | $262.00 | $264.48 | $260.59 | $264.44 | +2.73% | 2,244,222 |
| Jun 8, 2026 | $255.24 | $260.54 | $255.00 | $257.41 | -0.22% | 2,198,202 |
| Jun 5, 2026 | $256.78 | $261.29 | $256.35 | $257.97 | +1.43% | 2,353,740 |
| Jun 4, 2026 | $259.14 | $260.75 | $254.00 | $254.33 | -0.52% | 1,158,581 |
| Jun 3, 2026 | $255.76 | $260.06 | $254.21 | $255.67 | -0.23% | 1,349,558 |
| Jun 2, 2026 | $250.76 | $258.55 | $250.25 | $256.26 | +2.31% | 1,929,372 |
| Jun 1, 2026 | $253.27 | $254.31 | $247.84 | $250.47 | -2.16% | 1,307,144 |
| May 29, 2026 | $260.17 | $260.92 | $255.63 | $256.00 | -1.63% | 2,939,933 |
| May 28, 2026 | $259.54 | $263.95 | $258.62 | $260.25 | -0.89% | 1,656,788 |
| May 27, 2026 | $260.00 | $266.91 | $258.19 | $262.58 | +3.28% | 2,606,117 |
| May 26, 2026 | $254.59 | $255.59 | $251.95 | $254.23 | +0.36% | 1,054,180 |
| May 22, 2026 | $251.70 | $254.04 | $250.50 | $253.32 | +1.26% | 1,254,781 |
| May 21, 2026 | $247.40 | $251.80 | $244.93 | $250.18 | +0.62% | 1,472,034 |
| May 20, 2026 | $244.96 | $250.36 | $243.21 | $248.64 | +1.18% | 2,028,619 |
| May 19, 2026 | $246.00 | $248.02 | $243.15 | $245.73 | -1.40% | 2,791,751 |
| May 18, 2026 | $248.36 | $251.35 | $246.95 | $249.21 | +0.64% | 1,542,085 |
| May 15, 2026 | $248.32 | $250.15 | $245.25 | $247.62 | -0.51% | 1,842,200 |
| May 14, 2026 | $250.00 | $251.07 | $248.60 | $248.88 | -0.30% | 1,587,722 |
| May 13, 2026 | $250.79 | $252.97 | $248.60 | $249.62 | -0.83% | 1,757,363 |
| May 12, 2026 | $251.12 | $252.40 | $248.75 | $251.70 | +0.24% | 1,625,355 |
| May 11, 2026 | $255.82 | $257.37 | $250.13 | $251.10 | -1.23% | 1,654,141 |
| May 8, 2026 | $257.58 | $258.36 | $251.89 | $254.22 | -0.91% | 1,869,331 |
| May 7, 2026 | $264.02 | $265.50 | $256.44 | $256.55 | -2.61% | 1,860,110 |
| May 6, 2026 | $261.65 | $265.79 | $261.65 | $263.42 | +2.24% | 1,691,319 |
| May 5, 2026 | $256.93 | $259.12 | $254.57 | $257.65 | +0.81% | 1,145,171 |
| May 4, 2026 | $257.58 | $261.02 | $254.83 | $255.59 | -1.51% | 1,726,044 |
| May 1, 2026 | $262.48 | $263.10 | $258.99 | $259.51 | -0.42% | 978,377 |
| Apr 30, 2026 | $257.23 | $262.00 | $256.00 | $260.60 | +1.55% | 1,413,433 |
| Apr 29, 2026 | $262.20 | $265.92 | $254.53 | $256.61 | -3.88% | 1,560,211 |
| Apr 28, 2026 | $267.84 | $269.14 | $259.21 | $266.96 | -0.34% | 2,145,332 |
| Apr 27, 2026 | $269.75 | $269.96 | $265.95 | $267.88 | -0.60% | 1,285,470 |
| Apr 24, 2026 | $270.66 | $271.52 | $266.00 | $269.49 | -0.72% | 1,220,109 |
| Apr 23, 2026 | $269.97 | $272.96 | $267.23 | $271.45 | +0.94% | 796,554 |
| Apr 22, 2026 | $271.96 | $274.12 | $267.42 | $268.93 | -0.71% | 1,083,584 |
| Apr 21, 2026 | $277.04 | $277.69 | $269.58 | $270.84 | -1.76% | 1,109,827 |
| Apr 20, 2026 | $274.80 | $278.84 | $274.16 | $275.68 | +0.32% | 1,159,853 |
| Apr 17, 2026 | $270.03 | $279.00 | $269.06 | $274.80 | +2.07% | 2,636,658 |
| Apr 16, 2026 | $270.10 | $273.00 | $267.85 | $269.23 | -0.42% | 1,441,397 |
| Apr 15, 2026 | $271.86 | $273.46 | $267.54 | $270.37 | -1.01% | 1,036,867 |
| Apr 14, 2026 | $276.94 | $276.94 | $272.07 | $273.13 | -0.75% | 1,166,546 |
| Apr 13, 2026 | $271.73 | $275.89 | $269.88 | $275.20 | +0.70% | 1,712,424 |
| Apr 10, 2026 | $273.71 | $274.77 | $272.00 | $273.29 | +0.30% | 1,596,857 |
| Apr 9, 2026 | $270.37 | $273.09 | $268.62 | $272.47 | -0.38% | 923,631 |
| Apr 8, 2026 | $268.77 | $273.56 | $267.79 | $273.51 | +4.29% | 1,326,192 |
| Apr 7, 2026 | $265.71 | $266.53 | $259.14 | $262.26 | -1.79% | 1,238,445 |
| Apr 6, 2026 | $263.13 | $267.10 | $262.48 | $267.03 | +1.04% | 826,308 |
| Apr 2, 2026 | $265.18 | $269.11 | $262.71 | $264.28 | -1.95% | 1,000,609 |
| Apr 1, 2026 | $267.45 | $270.86 | $265.56 | $269.54 | +1.32% | 1,095,884 |
| Mar 31, 2026 | $261.05 | $266.30 | $259.76 | $266.02 | +1.34% | 1,874,419 |
| Mar 30, 2026 | $262.00 | $265.46 | $261.70 | $262.49 | +0.43% | 1,485,948 |
| Mar 27, 2026 | $263.42 | $265.23 | $260.54 | $261.37 | -1.09% | 1,720,202 |
| Mar 26, 2026 | $268.93 | $269.93 | $263.28 | $264.25 | -1.60% | 1,260,255 |
| Mar 25, 2026 | $268.46 | $270.90 | $265.11 | $268.54 | +1.53% | 2,191,579 |
| Mar 24, 2026 | $260.00 | $267.87 | $258.58 | $264.49 | +1.29% | 1,744,483 |
| Mar 23, 2026 | $259.12 | $264.04 | $257.03 | $261.13 | +1.81% | 1,745,240 |
| Mar 20, 2026 | $257.03 | $259.05 | $254.34 | $256.48 | -0.86% | 2,877,689 |
| Mar 19, 2026 | $259.54 | $260.43 | $252.66 | $258.70 | -1.20% | 2,362,769 |
| Mar 18, 2026 | $269.51 | $270.48 | $261.50 | $261.84 | -3.94% | 1,728,127 |
| Mar 17, 2026 | $274.15 | $274.20 | $269.50 | $272.59 | -0.19% | 1,333,818 |
| Mar 16, 2026 | $279.45 | $279.70 | $272.22 | $273.11 | -0.39% | 1,547,995 |
| Mar 13, 2026 | $278.22 | $279.13 | $273.61 | $274.18 | -0.62% | 1,342,508 |
| Mar 12, 2026 | $275.24 | $278.38 | $274.43 | $275.89 | -0.40% | 1,503,878 |
| Mar 11, 2026 | $278.99 | $279.90 | $275.27 | $277.00 | -1.56% | 1,551,937 |
| Mar 10, 2026 | $281.66 | $285.26 | $279.90 | $281.39 | -0.17% | 2,354,133 |
| Mar 9, 2026 | $279.55 | $282.48 | $274.74 | $281.86 | -0.29% | 1,639,916 |
| Mar 6, 2026 | $283.45 | $285.00 | $279.65 | $282.69 | -1.48% | 1,834,082 |
| Mar 5, 2026 | $294.91 | $296.28 | $284.56 | $286.93 | -3.68% | 2,209,754 |
| Mar 4, 2026 | $297.19 | $298.85 | $295.30 | $297.88 | -0.19% | 884,309 |
| Mar 3, 2026 | $299.88 | $299.88 | $292.42 | $298.46 | -1.65% | 1,528,870 |
| Mar 2, 2026 | $304.98 | $305.80 | $297.91 | $303.46 | -1.59% | 1,428,333 |
| Feb 27, 2026 | $305.57 | $308.36 | $303.75 | $308.35 | +0.52% | 1,832,604 |
| Feb 26, 2026 | $308.02 | $308.71 | $303.04 | $306.76 | +0.08% | 1,187,911 |
| Feb 25, 2026 | $308.66 | $309.24 | $302.84 | $306.52 | -0.53% | 1,096,137 |
| Feb 24, 2026 | $308.19 | $309.27 | $305.67 | $308.16 | +0.81% | 1,100,120 |
| Feb 23, 2026 | $302.22 | $306.11 | $300.13 | $305.67 | +0.50% | 1,102,553 |
| Feb 20, 2026 | $301.95 | $304.94 | $299.60 | $304.16 | +1.05% | 1,333,091 |
| Feb 19, 2026 | $301.62 | $303.52 | $299.11 | $301.00 | -0.53% | 1,088,498 |
| Feb 18, 2026 | $303.61 | $305.52 | $300.78 | $302.59 | -0.40% | 1,268,549 |
| Feb 17, 2026 | $300.63 | $304.25 | $298.51 | $303.80 | +1.55% | 1,341,236 |
| Feb 13, 2026 | $300.65 | $303.92 | $298.12 | $299.17 | -0.51% | 1,067,859 |
| Feb 12, 2026 | $304.60 | $306.52 | $300.62 | $300.69 | -0.94% | 1,811,331 |
| Feb 11, 2026 | $299.86 | $304.30 | $297.09 | $303.55 | +1.31% | 1,453,982 |
| Feb 10, 2026 | $294.38 | $303.01 | $285.85 | $299.62 | +3.98% | 2,287,899 |
| Feb 9, 2026 | $288.95 | $289.19 | $284.82 | $288.16 | -0.75% | 1,965,662 |
| Feb 6, 2026 | $287.59 | $291.08 | $286.84 | $290.33 | +1.09% | 1,535,656 |
| Feb 5, 2026 | $289.40 | $290.00 | $285.24 | $287.19 | -0.34% | 1,293,960 |
| Feb 4, 2026 | $283.89 | $289.31 | $282.85 | $288.16 | +2.03% | 1,592,210 |
| Feb 3, 2026 | $282.30 | $286.01 | $280.63 | $282.42 | -0.43% | 1,427,776 |
| Feb 2, 2026 | $282.44 | $285.65 | $280.97 | $283.65 | +0.59% | 986,061 |
| Jan 30, 2026 | $283.12 | $284.91 | $279.42 | $281.99 | -0.30% | 1,293,781 |
| Jan 29, 2026 | $281.42 | $284.43 | $278.38 | $282.83 | +0.49% | 1,199,138 |
| Jan 28, 2026 | $283.56 | $284.03 | $278.87 | $281.46 | -0.93% | 1,165,581 |
| Jan 27, 2026 | $282.75 | $285.00 | $281.08 | $284.09 | +0.15% | 1,004,204 |
| Jan 26, 2026 | $282.84 | $284.78 | $281.53 | $283.67 | +0.63% | 1,222,971 |
| Jan 23, 2026 | $281.38 | $282.35 | $279.54 | $281.90 | +0.15% | 847,919 |
| Jan 22, 2026 | $280.92 | $281.54 | $278.70 | $281.48 | +0.58% | 976,689 |
| Jan 21, 2026 | $275.00 | $282.47 | $274.39 | $279.86 | +2.51% | 1,320,758 |
| Jan 20, 2026 | $273.74 | $274.89 | $271.12 | $273.00 | -1.47% | 1,186,870 |
| Jan 16, 2026 | $276.90 | $277.90 | $274.48 | $277.07 | -0.24% | 1,297,200 |
| Jan 15, 2026 | $277.17 | $280.00 | $275.63 | $277.73 | +0.75% | 1,128,964 |
| Jan 14, 2026 | $273.00 | $276.72 | $272.07 | $275.65 | +0.77% | 1,276,264 |
| Jan 13, 2026 | $270.76 | $273.68 | $270.00 | $273.54 | +0.94% | 912,021 |
| Jan 12, 2026 | $271.40 | $273.66 | $270.00 | $271.00 | -0.27% | 853,333 |
| Jan 9, 2026 | $271.46 | $273.77 | $270.03 | $271.73 | -0.00% | 750,543 |
| Jan 8, 2026 | $266.27 | $273.54 | $265.78 | $271.74 | +1.11% | 990,276 |
| Jan 7, 2026 | $272.49 | $272.91 | $267.74 | $268.75 | -1.02% | 1,250,172 |
| Jan 6, 2026 | $262.58 | $272.63 | $261.57 | $271.53 | +3.17% | 1,435,416 |
| Jan 5, 2026 | $261.93 | $264.60 | $260.00 | $263.18 | +0.21% | 1,754,615 |
| Jan 2, 2026 | $261.20 | $263.41 | $259.14 | $262.64 | +0.05% | 1,119,925 |
| Dec 31, 2025 | $264.28 | $264.90 | $262.45 | $262.52 | -0.74% | 605,709 |
| Dec 30, 2025 | $264.72 | $265.45 | $263.60 | $264.48 | -0.39% | 1,008,772 |
| Dec 29, 2025 | $265.97 | $266.32 | $264.09 | $265.52 | -0.09% | 1,058,995 |
| Dec 26, 2025 | $265.00 | $266.12 | $263.20 | $265.75 | +0.06% | 670,941 |
| Dec 24, 2025 | $264.36 | $266.00 | $263.46 | $265.58 | +0.32% | 525,540 |
| Dec 23, 2025 | $267.98 | $267.98 | $264.16 | $264.74 | -0.99% | 864,813 |
| Dec 22, 2025 | $264.06 | $267.99 | $263.26 | $267.38 | +1.44% | 1,035,042 |
| Dec 19, 2025 | $262.05 | $264.10 | $260.66 | $263.59 | +0.25% | 3,308,951 |
| Dec 18, 2025 | $261.83 | $266.31 | $260.00 | $262.92 | +0.39% | 1,338,633 |
| Dec 17, 2025 | $258.68 | $263.40 | $258.62 | $261.89 | +0.91% | 1,560,612 |
| Dec 16, 2025 | $261.08 | $261.25 | $258.56 | $259.53 | -0.61% | 1,310,472 |
| Dec 15, 2025 | $262.84 | $263.91 | $259.36 | $261.11 | -0.94% | 1,669,539 |
| Dec 12, 2025 | $262.69 | $264.01 | $260.68 | $263.60 | +0.87% | 1,357,367 |
| Dec 11, 2025 | $258.14 | $261.76 | $257.46 | $261.33 | +1.51% | 1,023,718 |
| Dec 10, 2025 | $252.50 | $258.27 | $251.77 | $257.45 | +1.64% | 1,962,579 |
| Dec 9, 2025 | $257.57 | $258.83 | $252.78 | $253.29 | -1.50% | 1,349,182 |
| Dec 8, 2025 | $259.70 | $259.70 | $256.90 | $257.15 | -0.98% | 1,625,889 |
| Dec 5, 2025 | $264.76 | $265.20 | $259.13 | $259.69 | -1.79% | 1,550,994 |
| Dec 4, 2025 | $264.40 | $265.30 | $262.37 | $264.42 | +0.03% | 1,672,038 |
| Dec 3, 2025 | $271.32 | $272.87 | $264.16 | $264.33 | -2.42% | 2,431,376 |
| Dec 2, 2025 | $274.05 | $274.51 | $269.74 | $270.89 | -0.72% | 1,079,804 |
| Dec 1, 2025 | $273.57 | $275.94 | $272.52 | $272.86 | -0.84% | 1,398,158 |
| Nov 28, 2025 | $274.05 | $276.62 | $273.13 | $275.16 | +0.06% | 608,706 |
| Nov 26, 2025 | $273.18 | $276.12 | $272.42 | $274.99 | +0.56% | 1,281,392 |
| Nov 25, 2025 | $269.78 | $275.14 | $268.74 | $273.46 | +1.73% | 1,744,043 |
| Nov 24, 2025 | $267.45 | $269.16 | $265.89 | $268.80 | +0.65% | 2,924,937 |
| Nov 21, 2025 | $262.37 | $268.67 | $261.74 | $267.07 | +2.04% | 1,914,726 |
| Nov 20, 2025 | $261.93 | $262.90 | $260.97 | $261.74 | +0.09% | 1,694,487 |
| Nov 19, 2025 | $256.96 | $261.62 | $255.91 | $261.50 | +2.28% | 1,965,475 |
| Nov 18, 2025 | $254.12 | $257.44 | $251.75 | $255.67 | +0.08% | 1,071,583 |
| Nov 17, 2025 | $258.00 | $258.59 | $255.10 | $255.46 | -1.21% | 994,807 |
| Nov 14, 2025 | $260.75 | $261.81 | $258.01 | $258.58 | -1.30% | 883,152 |
| Nov 13, 2025 | $260.73 | $263.98 | $258.01 | $261.98 | +0.35% | 1,354,968 |
| Nov 12, 2025 | $262.15 | $263.86 | $260.19 | $261.06 | -0.38% | 1,015,557 |
| Nov 11, 2025 | $259.81 | $262.51 | $258.24 | $262.05 | +1.35% | 899,059 |
| Nov 10, 2025 | $256.38 | $259.08 | $253.90 | $258.56 | +0.95% | 1,294,730 |
| Nov 7, 2025 | $252.82 | $256.38 | $252.17 | $256.13 | +1.21% | 1,728,320 |
| Nov 6, 2025 | $258.36 | $260.39 | $252.36 | $253.06 | -2.27% | 1,732,388 |
| Nov 5, 2025 | $259.61 | $260.33 | $255.20 | $258.93 | +0.10% | 1,559,953 |
| Nov 4, 2025 | $257.33 | $259.05 | $255.85 | $258.66 | +0.47% | 1,625,185 |
| Nov 3, 2025 | $259.00 | $259.00 | $251.74 | $257.45 | +0.41% | 1,973,751 |
| Oct 31, 2025 | $256.18 | $259.32 | $255.35 | $256.40 | -0.27% | 1,519,736 |
| Oct 30, 2025 | $255.34 | $261.66 | $255.16 | $257.10 | -0.14% | 1,659,646 |
| Oct 29, 2025 | $266.52 | $267.04 | $256.74 | $257.47 | -4.03% | 1,582,090 |
| Oct 28, 2025 | $276.90 | $279.75 | $265.16 | $268.28 | -4.09% | 2,255,478 |
| Oct 27, 2025 | $276.90 | $280.34 | $275.54 | $279.71 | +0.89% | 1,715,699 |
| Oct 24, 2025 | $276.64 | $277.90 | $274.67 | $277.23 | +0.80% | 1,516,565 |
| Oct 23, 2025 | $276.39 | $277.29 | $273.24 | $275.02 | -0.36% | 1,691,219 |
| Oct 22, 2025 | $277.59 | $278.30 | $275.12 | $276.00 | -0.79% | 1,959,895 |
| Oct 21, 2025 | $279.29 | $280.91 | $276.84 | $278.19 | -0.71% | 1,563,236 |
| Oct 20, 2025 | $277.30 | $280.58 | $276.79 | $280.17 | – | 1,482,723 |
Seasonality
ECL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 2.5% | -1.1% | 3.4% | 0.9% | 1.7% | 0.2% | 3.5% | -3.0% | 0.3% | 5.0% | -1.1% |
| Months up | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 7.4% | 9.3% | -13.5% | -2.0% | -1.8% | 9.1% | -0.4% | 2.0% | -2.8% | 10.3% | ||
| 2025 | 6.8% | 7.5% | -5.5% | -0.8% | 5.6% | 1.7% | -2.9% | 5.8% | -0.9% | -6.4% | 7.3% | -4.3% |
| 2024 | -0.1% | 13.4% | 3.0% | -2.1% | 2.7% | 2.7% | -3.1% | 9.7% | 1.1% | -3.8% | 1.2% | -5.6% |
| 2023 | 6.4% | 2.9% | 4.2% | 1.4% | -1.7% | 13.4% | -1.9% | 0.4% | -7.6% | -1.0% | 14.3% | 3.8% |
| 2022 | -19.2% | -7.0% | 0.5% | -4.1% | -3.2% | -5.9% | 7.4% | -0.8% | -11.6% | 8.8% | -4.6% | -2.5% |
| 2021 | -5.5% | 2.4% | 2.5% | 4.7% | -4.0% | -4.0% | 7.2% | 2.1% | -7.2% | 6.5% | -0.3% | 6.2% |
| 2020 | 1.6% | -8.0% | -13.4% | 24.2% | 9.9% | -6.2% | -6.0% | 5.3% | 1.6% | -8.1% | 21.0% | -2.4% |
| 2019 | 7.3% | 6.8% | 4.8% | 4.3% | 0.0% | 7.5% | 2.2% | 2.3% | -3.8% | -3.0% | -2.8% | 3.6% |
| 2018 | 2.6% | -5.3% | 5.4% | 5.6% | -1.5% | -1.3% | 0.3% | 7.0% | 4.5% | -2.3% | 4.8% | -7.9% |
| 2017 | 2.5% | 3.2% | 1.4% | 3.0% | 2.9% | 0.2% | -0.8% | 1.2% | -3.2% | 1.6% | 4.0% | -1.0% |