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.
| 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% |
