US Ecology Stock Price History, ECOL Historical Prices

Add to My Stocks
$62.7 $0.55 (0.88%) ECOL stock closing price Jun 22, 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 $62.7 on Jun 22, 2018, and a low of $27.37 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 62.4 63.1 62.15 62.7 113,714 25.8 2.66
2018-06-20 61.9 62.25 61.35 61.95 187,041 25.49 2.63
2018-06-19 61.55 61.95 61.18 61.75 49,805 25.41 2.62
2018-06-18 61.5 62.1 59.88 61.75 68,977 25.41 2.62
2018-06-15 61.8 62.6 61.5 61.85 130,988 25.45 2.62
2018-06-14 61.8 62.15 61.15 62.1 55,735 25.56 2.63
2018-06-13 61.95 62 61.4 61.75 65,965 25.41 2.62
2018-06-12 62 62.3 61.4 61.8 48,458 25.43 2.62
2018-06-11 61.2 62.05 61.2 61.9 118,170 25.47 2.63
2018-06-08 61.75 62.5 61.35 61.85 37,027 25.45 2.62
2018-06-07 62 62.4 61.5 61.8 67,607 25.43 2.62
2018-06-06 62.5 62.8 61.85 62.05 49,040 25.54 2.63
2018-06-05 61.25 62.6 61.05 62.5 48,435 25.72 2.65
2018-06-04 61.5 61.7 60.45 61.25 108,551 25.21 2.6
2018-06-01 60.6 61.7 59.85 61.3 94,962 25.23 2.6
2018-05-31 61.3 61.65 60.5 60.6 54,035 24.94 2.57
2018-05-30 60.2 61.65 58.8 61.25 64,974 25.21 2.6
2018-05-29 59 60.35 58.75 59.95 64,924 24.67 2.54
2018-05-25 59.4 59.85 58.95 59.25 24,681 24.38 2.51
2018-05-24 59.05 59.55 58.25 59.55 65,189 24.51 2.53
2018-05-23 59.05 59.3 58.7 59.1 51,502 24.32 2.51
2018-05-22 60.1 60.5 59.15 59.3 83,062 24.4 2.52
2018-05-21 59.05 60.25 59.05 60.15 35,892 24.75 2.55
2018-05-18 59.1 59.4 58.9 58.95 47,134 24.26 2.5
2018-05-17 58.8 59.6 58.55 58.9 62,524 24.24 2.5
2018-05-16 58.6 59.25 58.6 58.75 59,597 24.18 2.49
2018-05-15 57.95 58.8 57.65 58.5 34,946 24.07 2.48
2018-05-14 59.45 59.9 57.8 58 92,269 23.87 2.46
2018-05-11 58.55 59.53 58 59.2 96,323 24.36 2.51
2018-05-10 58.9 59.38 58.1 58.55 121,620 24.1 2.48
2018-05-09 59 59.4 58.55 58.8 73,365 24.2 2.49
2018-05-08 57.2 59.35 55.95 59.1 167,330 24.32 2.51
2018-05-07 57.1 57.8 56.35 57.6 117,211 23.7 2.44
2018-05-04 55.45 57.9 55.45 57.05 137,943 23.48 2.42
2018-05-03 54.9 55.9 54.8 55.1 53,472 24.49 2.38
2018-05-02 53.25 55.3 53.1 55.2 58,395 24.53 2.39
2018-05-01 53.2 54.1 52.35 53.2 62,360 23.64 2.3
2018-04-30 55.8 56.25 53.25 53.3 131,940 23.69 2.3
2018-04-27 56.25 56.9 55.15 55.55 100,429 24.69 2.4
2018-04-26 55.55 56.3 55.13 56.25 46,708 25 2.43
2018-04-25 55.9 56.15 55.2 55.55 117,197 24.69 2.4
2018-04-24 56.25 56.45 55.55 55.85 36,297 24.82 2.41
2018-04-23 55.9 56.2 55.5 55.95 39,795 24.87 2.42
2018-04-20 56.1 56.4 55.55 55.65 59,485 24.73 2.4
2018-04-19 56.15 56.58 55.8 56.2 74,190 24.98 2.43
2018-04-18 56.45 56.75 56.35 56.55 100,757 25.13 2.44
2018-04-17 56.75 56.85 56.05 56.2 71,619 24.98 2.43
2018-04-16 55.3 57 55.3 56.55 148,443 25.13 2.44
2018-04-13 55.65 55.65 54.78 55.1 36,721 24.49 2.38
2018-04-12 56.35 57.25 55.2 55.35 89,223 24.6 2.39
2018-04-11 54.6 56.25 54 56.15 150,770 24.96 2.43
2018-04-10 54.3 55 53.65 54.75 51,017 24.33 2.37
2018-04-09 54.35 54.8 53.55 53.65 44,522 23.84 2.32
2018-04-06 54.05 55.05 53.75 54.05 71,444 24.02 2.34
2018-04-05 54.3 54.55 53.45 54.4 27,536 24.18 2.35
2018-04-04 52.55 54.23 52.55 53.95 37,658 23.98 2.33
2018-04-03 52.5 53.55 51.86 53.3 56,331 23.69 2.3
2018-04-02 53.25 53.43 51.65 52.25 58,035 23.22 2.26
2018-03-30 0 0 0 53.3 0 - -
2018-03-29 53 53.9 53 53.3 66,375 23.69 2.3
2018-03-28 52.3 53.2 52.1 52.8 31,687 23.47 2.28
2018-03-27 53.5 53.5 52.15 52.25 43,830 23.22 2.26
2018-03-26 53.2 53.6 51.9 53.5 146,693 23.78 2.31
2018-03-23 53.45 53.5 52.5 52.55 72,682 23.36 2.27
2018-03-22 54.4 55.2 53.2 53.25 63,157 23.67 2.3
2018-03-21 54.9 55.35 54.5 54.75 40,793 24.33 2.37
2018-03-20 55.1 55.45 54.2 55 109,320 24.44 2.38
2018-03-19 54.8 55.3 53.55 55.15 63,827 24.51 2.38
2018-03-16 52.9 55.5 52.75 55.15 251,881 24.51 2.38
2018-03-15 55 55 52.6 52.9 75,355 23.51 2.29
2018-03-14 55.75 56.2 55.1 56 68,005 24.89 2.42
2018-03-13 56.15 56.35 55.3 55.5 43,325 24.67 2.4
2018-03-12 55.7 56.35 55.23 55.95 67,920 24.87 2.42
2018-03-09 55.2 56.3 54.8 56.2 57,954 24.98 2.43
2018-03-08 54.35 55.5 54.15 54.8 86,124 24.36 2.37
2018-03-07 53.7 54.45 50.8 54.1 271,091 24.04 2.34
2018-03-06 54.5 54.5 53.45 53.95 217,958 23.98 2.33
2018-03-05 53.7 54.55 52.5 54.25 60,692 24.11 2.34
2018-03-02 53.15 54.4 51 54.05 65,787 24.02 2.34
2018-03-01 52.85 54.2 52.15 53.5 93,138 23.78 2.31
2018-02-28 53.9 54.9 52.9 52.9 83,413 23.51 2.29
2018-02-27 54.75 55.03 51.56 53.6 75,415 23.82 2.32
2018-02-26 55.15 56.05 54.75 54.9 130,304 24.4 2.37
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
2018-02-19 0 0 0 56.85 0 - -
2018-02-16 51.45 57.35 50.75 56.85 211,394 25.27 2.46
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 Price62.7Jun 22,2018
Min Stock Price27.37Jun 24,2013
Avg Stock Price44.79

US Ecology Historical PE ratio: Past 5 years

Max PE Ratio45.25Jan 17,2018
Min PE Ratio18.9Sep 06,2013
Avg PE Ratio29.31

US Ecology Historical PS ratio: Past 5 years

Max PS Ratio5.19Jul 03,2014
Min PS Ratio1.13Feb 11,2016
Avg PS Ratio2.54

ECOL Industry Peers

Company Price Change (%)
Clean Harbors (CLH)55.371.45 (2.69%)
Adv Disposl Svc (ADSW)24.530.45 (1.87%)
Glyeco (GLYE)0.050.01 (16.67%)
Aqua Metals (AQMS)3.260.2 (5.78%)
Waste Management (WM)81.880.61 (0.75%)
Valhi (VHI)5.310.01 (0.19%)
Valhi (VHI)5.310.01 (0.19%)

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 $62.7 and 113,714 shares of ECOL were traded on Jun 22, 2018. Looking at US Ecology stock history data, the P/S ratio was at a low of 1.13 on Feb 11, 2016.