US Ecology Stock Price History, ECOL Historical Prices

Add to My Stocks
$54.98 $1.77 (3.12%) ECOL stock closing price Feb 23, 2018 (Closing)

US Ecology stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 reached a high of $58.5 on Feb 20, 2018, and a low of $24.55 on Feb 25, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 57.05 57.05 54.8 54.98 173,741 24.43 2.38
2018-02-22 57.7 58.3 56.55 56.75 141,060 25.22 2.45
2018-02-21 58.65 59.63 57.5 57.6 164,650 25.6 2.49
2018-02-20 57.05 59.7 56.65 58.5 336,518 26 2.53
2018-02-16 51.45 57.35 50.75 56.85 211,394 47.38 2.54
2018-02-15 50.85 51.25 49.75 50.25 61,599 41.88 2.24
2018-02-14 48.8 50.85 48.8 50.45 64,627 42.04 2.25
2018-02-13 48.4 49.65 48.05 49.4 71,836 41.17 2.21
2018-02-12 48.85 49.1 45.25 48.85 75,933 40.71 2.18
2018-02-09 47.85 48.8 46.7 48.55 96,420 40.46 2.17
2018-02-08 48.7 48.7 47.35 47.35 99,016 39.46 2.11
2018-02-07 47.9 48.9 47.65 48.6 44,098 40.5 2.17
2018-02-06 46.65 48.25 44.9 47.85 125,909 39.88 2.14
2018-02-05 49.9 51.28 47.4 47.45 116,488 39.54 2.12
2018-02-02 51.15 52.02 50.15 50.2 54,997 41.83 2.24
2018-02-01 52.05 52.25 51.25 51.5 52,718 42.92 2.3
2018-01-31 51.8 52.61 51.55 52.25 87,987 43.54 2.33
2018-01-30 52.25 52.8 51.65 51.65 50,164 43.04 2.31
2018-01-29 52.7 53.35 52.55 52.75 49,789 43.96 2.36
2018-01-26 52.25 52.95 51.95 52.95 62,863 44.13 2.36
2018-01-25 52.35 52.35 51.65 52 92,756 43.33 2.32
2018-01-24 53.35 53.95 52.05 52.15 120,587 43.46 2.33
2018-01-23 52.75 53.65 52.6 53.35 74,321 44.46 2.38
2018-01-22 52.5 53.3 52.27 53 93,716 44.17 2.37
2018-01-19 52.55 52.8 52.23 52.8 120,356 44 2.36
2018-01-18 54.05 54.25 52.25 52.3 75,111 43.58 2.34
2018-01-17 52.3 54.45 51.8 54.3 86,424 45.25 2.42
2018-01-16 51.85 53.05 51.75 52.05 74,870 43.38 2.32
2018-01-12 50.9 52.35 50.15 51.75 122,918 43.13 2.31
2018-01-11 50.75 51.3 50.4 50.7 302,986 42.25 2.26
2018-01-10 51.15 51.25 50.65 50.7 111,057 42.25 2.26
2018-01-09 52.95 53 51.15 51.15 67,165 42.63 2.28
2018-01-08 52.7 53.5 51.8 52.9 77,095 44.08 2.36
2018-01-05 52.9 53.05 51.6 52.75 86,468 43.96 2.36
2018-01-04 51.05 53.19 51.05 52.95 45,726 44.13 2.36
2018-01-03 51.05 51.75 50.75 50.85 40,128 42.38 2.27
2018-01-02 51.4 51.55 50.65 51 42,787 42.5 2.28
2017-12-29 51.1 51.8 50.7 51 44,721 42.5 2.28
2017-12-28 50.7 51.2 49.85 50.9 34,934 42.42 2.27
2017-12-27 50.6 51.3 50.15 50.65 36,296 42.21 2.26
2017-12-26 51.35 51.8 50.35 50.65 52,720 42.21 2.26
2017-12-22 51.95 52.35 51.35 51.4 28,718 42.83 2.3
2017-12-21 51.25 52.25 51.25 51.8 41,196 43.17 2.31
2017-12-20 50.8 51.85 50.65 51.1 40,846 42.58 2.28
2017-12-19 51.15 51.6 50.25 50.4 55,712 42 2.25
2017-12-18 50.5 52.15 50.2 51.1 52,347 42.58 2.28
2017-12-15 49.75 50.75 49.75 50 382,778 41.67 2.23
2017-12-14 50.6 50.85 48.85 49.35 63,286 41.13 2.2
2017-12-13 50.4 50.95 47.37 50.65 55,991 42.21 2.26
2017-12-12 49.85 50.7 49.83 50.3 69,400 41.92 2.25
2017-12-11 50.7 50.7 49.25 49.8 68,378 41.5 2.22
2017-12-08 50.45 51.5 50.4 50.55 65,447 42.13 2.26
2017-12-07 50.3 50.75 50.1 50.4 86,829 42 2.25
2017-12-06 50.1 51 50 50.45 92,576 42.04 2.25
2017-12-05 50.5 50.5 49.75 50.05 70,721 41.71 2.24
2017-12-04 51.4 51.7 50.25 50.35 83,772 41.96 2.25
2017-12-01 51.4 51.4 48.95 51 64,921 42.5 2.28
2017-11-30 51.45 51.85 50.7 51.45 73,376 42.88 2.3
2017-11-29 50.45 51.75 50.1 51.2 67,422 42.67 2.29
2017-11-28 49.3 50.8 48.55 50.55 96,889 42.13 2.26
2017-11-27 49.8 50.35 47.95 49.2 80,484 41 2.2
2017-11-24 48.9 50.05 47.85 49.75 66,502 41.46 2.22
2017-11-23 0 0 0 48.8 0 - -
2017-11-22 48.15 48.95 48.15 48.8 78,180 40.67 2.18
2017-11-21 46.95 48.25 46.6 48.15 94,310 40.13 2.15
2017-11-20 44.9 46.85 44.9 46.75 76,523 38.96 2.09
2017-11-17 45.15 45.43 44.5 44.85 118,509 37.38 2
2017-11-16 45.2 45.95 45 45.1 171,047 37.58 2.01
2017-11-15 45.25 45.9 45.13 45.15 81,955 37.63 2.02
2017-11-14 46 46.05 45.45 45.5 65,687 37.92 2.03
2017-11-13 46.4 46.63 46 46 115,623 38.33 2.05
2017-11-10 46.55 46.93 46.4 46.4 51,313 38.67 2.07
2017-11-09 46.55 47.25 46.45 46.8 51,427 39 2.09
2017-11-08 46.6 47.15 46.35 46.9 77,459 39.08 2.09
2017-11-07 47.45 47.5 46.55 46.95 59,811 39.13 2.1
2017-11-06 47.9 48.25 47.35 47.4 62,716 39.5 2.12
2017-11-03 48.7 49.05 47.7 48.05 112,544 40.04 2.15
2017-11-02 47.1 48.85 46.95 48.75 133,233 40.63 2.18
2017-11-01 48.05 48.05 46.45 47.05 116,633 39.21 2.1
2017-10-31 48.3 49.15 47.55 47.55 139,305 39.63 2.12
2017-10-30 47.2 48.8 46.75 48.45 94,475 40.38 2.16
2017-10-27 51.45 51.45 46.55 47.65 165,525 39.71 2.13
2017-10-26 53.65 54.35 53.05 53.15 76,687 41.52 2.42
2017-10-25 53.2 53.78 52.8 53.5 66,588 41.8 2.43
2017-10-24 53.4 53.45 53.05 53.25 47,649 41.6 2.42
2017-10-23 53.7 55.73 53.15 53.35 38,021 41.68 2.43
2017-10-20 54.2 54.55 53.63 53.7 56,644 41.95 2.44
2017-10-19 53.25 53.7 52.93 53.65 58,634 41.91 2.44
2017-10-18 53.05 53.9 52.78 53.7 51,669 41.95 2.44
Get more Data

US Ecology Stock History 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 Stock Price History: Past 5 years

Max Stock Price58.5Feb 20,2018
Min Stock Price24.55Feb 25,2013
Avg Stock Price42.83

US Ecology Historical PE ratio: Past 5 years

Max PE Ratio45.25Jan 17,2018
Min PE Ratio17.54Feb 25,2013
Avg PE Ratio28.94

US Ecology Historical PS ratio: Past 5 years

Max PS Ratio5.19Jul 03,2014
Min PS Ratio1.13Feb 11,2016
Avg PS Ratio2.56

ECOL Industry Peers

Company Price Change (%)
Clean Harbors (CLH)51.130.19 (0.37%)
Adv Disposl Svc (ADSW)22.331.17 (4.98%)
Glyeco (GLYE)0.060 (0%)
Aqua Metals (AQMS)2.60.02 (0.76%)
Waste Management (WM)85.490.99 (1.17%)
Valhi (VHI)5.840.11 (1.92%)
Valhi (VHI)5.840.11 (1.92%)

We provide US Ecology share price history along with PE ratio and PS ratio for doing US Ecology fundamental 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. The closing price was $54.98 and 173,741 shares of ECOL were traded on Feb 23, 2018. Looking at US Ecology stock history data, the P/S ratio was at a low of 1.13 on Feb 11, 2016.