US Ecology, Inc. - 32 Year Stock Price History | ECOL
Historical daily share price chart and data for US Ecology, Inc. from 1990 to 2022 adjusted for splits and dividends. ECOL was delisted after August 09, 2022.
- The latest closing stock price for US Ecology, Inc. on August 09, 2022 is 47.99.
- The all-time high US Ecology, Inc. closing stock price was 75.23 on September 21, 2018.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
US Ecology, Inc. Historical Annual Stock Price Data |
Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
2022 |
44.6919 |
31.8600 |
48.0100 |
26.7800 |
47.9900 |
50.25% |
2021 |
37.0277 |
35.3000 |
45.1400 |
29.8500 |
31.9400 |
-12.08% |
2020 |
37.0530 |
56.8532 |
57.1024 |
25.5300 |
36.3300 |
-37.06% |
2019 |
59.7413 |
62.9103 |
66.3221 |
53.8630 |
57.7203 |
-6.98% |
2018 |
61.1154 |
49.6502 |
75.2277 |
46.2554 |
62.0531 |
24.98% |
2017 |
48.5791 |
47.2693 |
53.9959 |
43.4413 |
49.6502 |
5.25% |
2016 |
40.7886 |
33.0535 |
47.6053 |
28.8817 |
47.1734 |
37.27% |
2015 |
42.4266 |
38.4112 |
49.4223 |
33.7042 |
34.3643 |
-7.73% |
2014 |
39.4962 |
33.9651 |
47.0834 |
30.4988 |
37.2416 |
9.97% |
2013 |
26.2655 |
21.4738 |
35.1243 |
20.3091 |
33.8665 |
60.59% |
2012 |
17.4429 |
16.0708 |
21.8364 |
14.5805 |
21.0885 |
31.01% |
2011 |
14.4072 |
14.7201 |
16.1051 |
12.7618 |
16.0965 |
12.62% |
2010 |
12.3645 |
13.8054 |
14.3089 |
10.6445 |
14.2925 |
6.69% |
2009 |
13.6183 |
15.5763 |
15.8852 |
10.5749 |
13.3966 |
-12.29% |
2008 |
18.8876 |
16.7840 |
25.2457 |
10.9404 |
15.2743 |
-11.51% |
2007 |
15.1624 |
13.1389 |
18.0265 |
12.5965 |
17.2619 |
30.67% |
2006 |
14.8213 |
10.8196 |
19.2342 |
10.1626 |
13.2103 |
30.98% |
2005 |
10.0841 |
7.8278 |
13.4851 |
7.3109 |
10.0857 |
23.89% |
2004 |
6.4451 |
5.1988 |
8.2631 |
4.1590 |
8.1406 |
49.89% |
2003 |
2.3568 |
1.8875 |
5.4703 |
1.7219 |
5.4312 |
193.94% |
2002 |
1.7052 |
1.1921 |
3.2120 |
0.8278 |
1.8477 |
59.42% |
2001 |
1.5318 |
1.4490 |
2.0861 |
0.9934 |
1.1590 |
-17.64% |
2000 |
1.8915 |
0.9139 |
2.6491 |
0.8384 |
1.4073 |
25.89% |
1999 |
1.3597 |
0.8073 |
2.0696 |
0.6623 |
1.1179 |
35.04% |
1998 |
0.8669 |
0.8278 |
1.3245 |
0.4967 |
0.8278 |
0.00% |
1997 |
1.0564 |
0.7040 |
1.9868 |
0.6623 |
0.8278 |
17.92% |
1996 |
1.1380 |
1.9471 |
2.3179 |
0.6225 |
0.7020 |
-67.39% |
1995 |
3.4062 |
4.2795 |
4.6359 |
1.9868 |
2.1524 |
-54.91% |
1994 |
5.9598 |
5.5352 |
7.9772 |
4.1972 |
4.7733 |
-13.76% |
1993 |
6.6278 |
6.6748 |
7.9772 |
4.2328 |
5.5352 |
-12.82% |
1992 |
9.3186 |
8.2485 |
11.7216 |
6.3492 |
6.3492 |
-22.00% |
1991 |
5.9768 |
2.9304 |
8.6827 |
2.4963 |
8.1400 |
177.78% |