US Ecology Stock Price History, ECOL Historical Prices

Add to My Stocks
$47.15 $0.9 (1.95%) ECOL stock closing price Aug 22, 2017 (Closing)

The 10 year data of US Ecology stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with US Ecology P/E ratio, and PS ratio. The US Ecology stock price history chart shows that the stock price was at a high of 54.8 on 25 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2246.4547.2546.4547.154154136.842.14
2017-08-2146.1547.1045.9546.255430836.132.10
2017-08-1846.6546.7545.9046.205201236.092.10
2017-08-1747.6548.1047.0047.104326236.802.14
2017-08-1647.8548.3047.7547.954537037.462.18
2017-08-1548.5548.5547.7547.805559737.342.17
2017-08-1448.4048.5547.7548.506261937.892.21
2017-08-1148.7548.8547.8547.854948737.382.18
2017-08-1049.6549.8048.5548.554540337.932.21
2017-08-0951.2551.5549.8550.059646539.102.28
2017-08-0851.5052.0551.3551.506742840.232.34
2017-08-0751.5051.6551.1051.609376640.312.35
2017-08-0451.4051.9551.1551.655270440.352.35
2017-08-0351.2551.5051.1051.455395640.202.34
2017-08-0252.7052.8050.8551.206967040.002.33
2017-08-0152.1553.0051.8052.956647741.372.41
2017-07-3153.4553.4551.4551.9011085440.552.36
2017-07-2853.2055.0052.5553.0513767841.452.41
2017-07-2754.2054.2053.3553.9011150136.922.47
2017-07-2655.0055.0053.8054.005592336.992.47
2017-07-2553.1055.0052.5554.8017477037.532.51
2017-07-2452.7053.0052.2852.805944736.162.42
2017-07-2152.7553.0552.5052.759526036.132.42
2017-07-2052.4552.7551.9552.503995235.962.40
2017-07-1952.1052.6051.9552.505926735.962.40
2017-07-1852.8052.8051.7552.455841835.932.40
2017-07-1752.2553.1051.7252.809364336.162.42
2017-07-1451.8552.5550.9052.507538735.962.40
2017-07-1352.1552.2551.3552.055457235.652.38
2017-07-1252.3552.8551.9552.206267835.752.39
2017-07-1152.0052.3550.7052.157949235.722.39
2017-07-1051.3552.2051.0352.007948035.622.38
2017-07-0751.1051.7550.7551.553707435.312.36
2017-07-0650.7551.3550.3550.956355734.902.33
2017-07-0551.8051.8050.2051.256343035.102.35
2017-07-0351.1052.3050.7051.803282235.482.37
2017-06-3052.1552.1549.8050.5011284734.592.31
2017-06-2951.4052.3051.0052.1512646935.722.39
2017-06-2850.8051.7550.6551.407632335.212.35
2017-06-2750.0050.6049.5550.505265734.592.31
2017-06-2649.9050.3549.5550.103387734.322.29
2017-06-2349.3049.7549.1549.7516416534.082.28
2017-06-2248.8049.5047.9049.354848833.802.26
2017-06-2149.3049.3048.7048.754304333.392.23
2017-06-2050.4550.5549.1549.203436333.702.25
2017-06-1950.9050.9550.2550.703691634.732.32
2017-06-1650.5051.0850.3550.959702934.902.33
2017-06-1550.5551.2050.1550.755252034.762.32
2017-06-1451.7851.8550.9051.152828435.032.34
2017-06-1352.0552.7551.4551.556614235.312.36
2017-06-1252.3552.9051.5051.708517235.412.37
2017-06-0951.1052.5050.8552.156180935.722.39
2017-06-0850.7551.3549.8551.057206334.972.34
2017-06-0750.3050.9550.3050.654630634.692.32
2017-06-0649.9050.3549.7050.205708634.382.30
2017-06-0551.0551.4050.2550.309802034.452.30
2017-06-0250.7051.5550.6051.2012806335.072.34
2017-06-0150.1550.8549.8550.656839234.692.32
2017-05-3149.6050.2548.9050.034782934.262.29
2017-05-3049.5549.7548.9549.403307533.842.26
2017-05-290.000.000.0049.750N/AN/A
2017-05-2650.0050.2549.5549.754371434.082.28
2017-05-2550.7051.1050.0050.153117034.352.30
2017-05-2450.5551.0050.1450.353810634.492.31
2017-05-2350.7050.7049.8550.506186734.592.31
2017-05-2249.8550.5049.2050.455290534.562.31
2017-05-1949.4050.0049.0049.706300034.042.28
2017-05-1849.5549.9549.1049.156947133.662.25
2017-05-1751.0051.2549.6549.708978034.042.28
2017-05-1651.9552.0051.4551.759015235.452.37
2017-05-1551.7552.6551.7551.906361835.552.38
2017-05-1251.5552.2051.1551.4510148035.242.36
2017-05-1151.2552.0551.0051.806764635.482.37
2017-05-1051.2551.9551.1551.605534435.342.36
2017-05-0951.2551.6350.6851.456853735.242.36
2017-05-0851.6552.1550.9551.355745835.172.35
2017-05-0551.3051.8550.4551.807581735.482.37
2017-05-0450.5051.2549.9051.037700334.952.34
2017-05-0351.0051.2050.3050.459233734.562.31
2017-05-0251.7552.2051.0051.4013346135.212.35
2017-05-0148.0051.8048.0051.7517070435.452.37
2017-04-2847.3049.0046.6547.1511648432.302.16
2017-04-2748.7549.4048.2048.458318230.862.20
2017-04-2648.5548.9548.4048.7012066231.022.21
2017-04-2548.1549.0348.1548.607142030.962.21
2017-04-2447.1047.9546.7247.755732130.412.17
2017-04-2146.3046.7546.1546.3511639929.522.11
2017-04-2046.5546.8045.8046.208360729.432.10
2017-04-1946.5546.8646.1546.355516731.752.12
Get more Data

US Ecology Stock Chart

View ECOL PE ratio, PS ratio stocks charts and compare with peers.
ECOL Chart
Note: Compare US Ecology stock price history with the index and industry peers.

US Ecology Historical Prices: Past 5 years

Max Stock Price 54.8 Jul 25,2017
Min Stock Price 18.73 Aug 30,2012
Avg Stock Price 39.92

US Ecology Historical PE ratio: Past 5 years

Max PE Ratio 41.45 Jul 28,2017
Min PE Ratio 14.71 Dec 13,2012
Avg PE Ratio 26.54

US Ecology Historical PS ratio: Past 5 years

Max PS Ratio 5.19 Jul 03,2014
Min PS Ratio 1.13 Feb 11,2016
Avg PS Ratio 2.59

ECOL Industry Peers

Company Price Change (%)
Clean Harbors (CLH)50.260.28 (0.56%)
Adv Disposl Svc (ADSW)23.110.13 (0.57%)
Perma-fix (PESI)3.450 (0%)
Heritage-crystal Clean (HCCI)18.150.05 (0.27%)
Glyeco (GLYE)0.090 (0%)
Waste Management (WM)76.20.66 (0.87%)
Valhi (VHI)2.30.08 (3.6%)

US Ecology historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in US Ecology stock analysis. The price movement is easily depicted in the US Ecology stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. ECOL closed at 47.15 and traded with a volume of 41541 on the last trading day. The company's P/S ratio was at a high of 5.62 on 02 May, 2006 according to our US Ecology stock market history data. .