US Ecology, Inc. - Price History

Monthly price history for ECOL (US Ecology, Inc.)

DateAdjusted priceReal price
May 2024 $47.99 $47.99
June 2023 $47.99 $47.99
May 2023 $47.99 $47.99
April 2023 $47.99 $47.99
March 2023 $47.99 $47.99
February 2023 $47.99 $47.99
January 2023 $47.99 $47.99
December 2022 $47.99 $47.99
November 2022 $47.99 $47.99
October 2022 $47.99 $47.99
September 2022 $47.99 $47.99
August 2022 $47.99 $47.99
July 2022 $47.99 $47.99
June 2022 $47.99 $47.99
May 2022 $47.99 $47.99
April 2022 $47.99 $47.99
March 2022 $47.88 $47.88
February 2022 $47.44 $47.44
January 2022 $28.58 $28.58
December 2021 $31.94 $31.94
November 2021 $34.07 $34.07
October 2021 $32.19 $32.19
September 2021 $32.35 $32.35
August 2021 $35.85 $35.85
July 2021 $35 $35
June 2021 $37.52 $37.52
May 2021 $39.63 $39.63
April 2021 $42.46 $42.46
March 2021 $41.64 $41.64
February 2021 $38.21 $38.21
January 2021 $33 $33
December 2020 $36.33 $36.33
November 2020 $33.89 $33.89
October 2020 $30.52 $30.52
September 2020 $32.67 $32.67
August 2020 $37.13 $37.13
July 2020 $34.68 $34.68
June 2020 $33.88 $33.88
May 2020 $33.67 $33.67
April 2020 $32.78 $32.78
March 2020 $30.40 $30.40
February 2020 $42.06 $42.06
January 2020 $54.01 $54.01
December 2019 $57.72 $57.91
November 2019 $54.81 $54.99
October 2019 $62.02 $62.23
September 2019 $63.54 $63.94
August 2019 $60.19 $60.57
July 2019 $63.24 $63.63
June 2019 $59 $59.54
May 2019 $58.98 $59.52
April 2019 $60.46 $61.01
March 2019 $55.30 $55.98
February 2019 $56.69 $57.38
January 2019 $62.90 $63.67
December 2018 $62.05 $62.98
November 2018 $68.64 $69.67
October 2018 $68.89 $69.93
September 2018 $72.47 $73.75
August 2018 $71.48 $72.75
July 2018 $66.62 $67.80
June 2018 $62.42 $63.70
May 2018 $59.38 $60.60
April 2018 $52.23 $53.30
March 2018 $52.06 $53.30
February 2018 $51.67 $52.90
January 2018 $51.03 $52.25
December 2017 $49.65 $51
November 2017 $50.09 $51.45
October 2017 $46.29 $47.55
September 2017 $52.20 $53.80
August 2017 $49.87 $51.40
July 2017 $50.36 $51.90
June 2017 $48.83 $50.50
May 2017 $48.37 $50.03
April 2017 $45.59 $47.15
March 2017 $45.12 $46.85
February 2017 $48.88 $50.75
January 2017 $49.36 $51.25
December 2016 $47.17 $49.15
November 2016 $44.58 $46.45
October 2016 $40.55 $42.25
September 2016 $42.86 $44.84
August 2016 $42.87 $44.86
July 2016 $43.29 $45.30
June 2016 $43.75 $45.95
May 2016 $43.14 $45.31
April 2016 $42.87 $45.03
March 2016 $41.87 $44.16
February 2016 $35.08 $37
January 2016 $32.21 $33.97
December 2015 $34.36 $36.44
November 2015 $35.68 $37.84
October 2015 $36.97 $39.21
September 2015 $41 $43.65
August 2015 $46.92 $49.96
July 2015 $43.10 $45.89
June 2015 $45.58 $48.72
May 2015 $43.14 $46.11
April 2015 $43.89 $46.91
March 2015 $46.58 $49.97
February 2015 $45.51 $48.82
January 2015 $38.65 $41.46
December 2014 $37.24 $40.12
November 2014 $36.96 $39.82
October 2014 $46.67 $50.28
September 2014 $43.23 $46.76
August 2014 $39.51 $42.74
July 2014 $41.84 $45.26
June 2014 $45.08 $48.95
May 2014 $45.50 $49.40
April 2014 $41.12 $44.65
March 2014 $34.05 $37.12
February 2014 $32.96 $35.93
January 2014 $32.80 $35.76
December 2013 $33.86 $37.10
November 2013 $35.12 $38.48
October 2013 $32.45 $35.55
September 2013 $27.34 $30.13
August 2013 $25.49 $28.09
July 2013 $27.74 $30.57
June 2013 $24.75 $27.44
May 2013 $24.69 $27.38
April 2013 $24.53 $27.20
March 2013 $23.78 $26.55
February 2013 $22.28 $24.87
January 2013 $21.28 $23.76
December 2012 $21.09 $23.54
November 2012 $19.42 $21.86
October 2012 $21.09 $23.73
September 2012 $19.02 $21.58
August 2012 $16.57 $18.80
July 2012 $17.18 $19.50
June 2012 $15.47 $17.74
May 2012 $15.01 $17.21
April 2012 $18.88 $21.64
March 2012 $18.80 $21.74
February 2012 $16.32 $18.87
January 2012 $16.19 $18.72
December 2011 $16.08 $18.78
November 2011 $15.79 $18.44
October 2011 $15.47 $18.06
September 2011 $13.10 $15.47
August 2011 $15.49 $18.29
July 2011 $14.30 $16.89
June 2011 $14.34 $17.10
May 2011 $14.71 $17.54
April 2011 $15.40 $18.36
March 2011 $14.46 $17.43
February 2011 $13.95 $16.81
January 2011 $13.99 $16.86
December 2010 $14.27 $17.38
November 2010 $12.90 $15.71
October 2010 $13.32 $16.22
September 2010 $12.99 $16
August 2010 $11 $13.55
July 2010 $12.01 $14.79
June 2010 $11.69 $14.57
May 2010 $11.35 $14.15
April 2010 $12.51 $15.60
March 2010 $12.77 $16.10
February 2010 $11.81 $14.89
January 2010 $12.57 $15.85
December 2009 $13.37 $17.04
November 2009 $12.71 $16.19
October 2009 $13.04 $16.62
September 2009 $14.54 $18.70
August 2009 $14.21 $18.28
July 2009 $12.70 $16.33
June 2009 $13.79 $17.92
May 2009 $14.66 $19.05
April 2009 $12.71 $16.52
March 2009 $10.59 $13.94
February 2009 $11.93 $15.70
January 2009 $15.16 $19.95
December 2008 $15.23 $20.23
November 2008 $13.31 $17.68
October 2008 $13.21 $17.54
September 2008 $20.91 $27.99
August 2008 $24.25 $32.46
July 2008 $23.54 $31.51
June 2008 $21.92 $29.53
May 2008 $21.32 $28.72
April 2008 $19.73 $26.58
March 2008 $18.69 $25.33
February 2008 $18.38 $24.91
January 2008 $16.88 $22.88
December 2007 $17.20 $23.48
November 2007 $16.30 $22.24
October 2007 $17.54 $23.94
September 2007 $15.42 $21.19
August 2007 $14.55 $19.99
July 2007 $14.83 $20.38
June 2007 $15.81 $21.87
May 2007 $15.71 $21.74
April 2007 $16.16 $22.35
March 2007 $13.78 $19.21
February 2007 $13.52 $18.85
January 2007 $13.99 $19.51
December 2006 $13.16 $18.51
November 2006 $14.86 $20.90
October 2006 $14.79 $20.80
September 2006 $13.94 $19.74
August 2006 $13.72 $19.43
July 2006 $15.34 $21.73
June 2006 $18.60 $26.50
May 2006 $17.82 $25.39
April 2006 $18.78 $26.75
March 2006 $14.20 $20.38
February 2006 $13.25 $19.02
January 2006 $12.08 $17.34
December 2005 $10.05 $14.43
November 2005 $11.22 $16.27
October 2005 $11.15 $16.18
September 2005 $13.41 $19.62
August 2005 $13.41 $19.62
July 2005 $12.91 $18.88
June 2005 $12.24 $17.90
May 2005 $8.58 $12.66
April 2005 $8.09 $11.94
March 2005 $8.03 $11.85
February 2005 $8.36 $12.33
January 2005 $8.02 $11.84
December 2004 $8.11 $11.97
November 2004 $8.19 $12.08
October 2004 $7.57 $11.17
September 2004 $6.57 $9.70
August 2004 $6.09 $9.23
July 2004 $7.30 $11.07
June 2004 $7.90 $11.98
May 2004 $5.77 $8.75
April 2004 $6.73 $10.20
March 2004 $5.66 $8.59
February 2004 $4.74 $7.18
January 2004 $4.35 $6.60
December 2003 $5.41 $8.20
November 2003 $3.22 $4.89
October 2003 $3.55 $5.38
September 2003 $2.40 $3.64
August 2003 $2.25 $3.41
July 2003 $1.92 $2.91
June 2003 $1.81 $2.75
May 2003 $1.81 $2.75
April 2003 $1.75 $2.65
March 2003 $1.91 $2.90
February 2003 $1.98 $3
January 2003 $1.95 $2.95
December 2002 $1.84 $2.79
November 2002 $1.73 $2.62
October 2002 $1.95 $2.95
September 2002 $1.56 $2.37
August 2002 $1.95 $2.96
July 2002 $1.55 $2.35
June 2002 $3 $4.55
May 2002 $2.58 $3.91
April 2002 $2.25 $3.41
March 2002 $1.21 $1.83
February 2002 $1.23 $1.86
January 2002 $1.06 $1.60
December 2001 $1.15 $1.75
November 2001 $1.25 $1.89
October 2001 $1.25 $1.90
September 2001 $1.35 $2.05
August 2001 $1.38 $2.10
July 2001 $1.91 $2.90
June 2001 $1.57 $2.38
May 2001 $1.66 $2.51
April 2001 $1.65 $2.50
March 2001 $1.65 $2.50
February 2001 $1.90 $2.88
January 2001 $1.65 $2.50
December 2000 $1.40 $2.12
November 2000 $1.57 $2.38
October 2000 $1.81 $2.75
September 2000 $1.69 $2.56
August 2000 $1.90 $2.88
July 2000 $2.31 $3.50
June 2000 $2.14 $3.25
May 2000 $2.31 $3.50
April 2000 $2.43 $3.69
March 2000 $1.40 $2.12
February 2000 $1.40 $2.12
January 2000 $1.48 $2.25
December 1999 $1.11 $1.69
November 1999 $0.95 $1.44
October 1999 $0.95 $1.44
September 1999 $1.36 $2.06
August 1999 $1.48 $2.25
July 1999 $1.65 $2.50
June 1999 $1.65 $2.50
May 1999 $1.81 $2.75
April 1999 $1.65 $2.50
March 1999 $1.61 $2.44
February 1999 $1.20 $1.81
January 1999 $0.93 $1.41
December 1998 $0.82 $1.25
November 1998 $0.91 $1.38
October 1998 $0.66 $1
September 1998 $0.82 $1.25
August 1998 $0.99 $1.50
July 1998 $0.78 $1.19
June 1998 $0.78 $1.19
May 1998 $0.82 $1.25
April 1998 $0.95 $1.44
March 1998 $1.32 $2
February 1998 $1.11 $1.69
January 1998 $0.74 $1.12
December 1997 $0.82 $1.25
November 1997 $0.91 $1.38
October 1997 $0.91 $1.38
September 1997 $1.15 $1.75
August 1997 $1.36 $2.06
July 1997 $1.28 $1.94
June 1997 $1.07 $1.62
May 1997 $0.99 $1.50
April 1997 $0.82 $1.25
March 1997 $0.99 $1.50
February 1997 $1.28 $1.94
January 1997 $1.28 $1.94
December 1996 $0.70 $1.06
November 1996 $0.74 $1.12
October 1996 $0.62 $0.94
September 1996 $0.70 $1.06
August 1996 $0.87 $1.31
July 1996 $0.78 $1.19
June 1996 $0.82 $1.25
May 1996 $1.15 $1.75
April 1996 $1.15 $1.75
March 1996 $1.65 $2.50
February 1996 $2.14 $3.25
January 1996 $1.98 $3
December 1995 $2.14 $3.25
November 1995 $2.47 $3.75
October 1995 $2.31 $3.50
September 1995 $3.13 $4.75
August 1995 $2.97 $4.50
July 1995 $4.04 $6.12
June 1995 $3.30 $5
May 1995 $2.47 $3.75
April 1995 $4.29 $6.50
March 1995 $4.62 $7
February 1995 $4.20 $6.38
January 1995 $4.19 $6.38
December 1994 $4.76 $7.25
November 1994 $5.09 $7.75
October 1994 $5.56 $8.50
September 1994 $5.07 $7.75
August 1994 $5.23 $8
July 1994 $5.89 $9
June 1994 $5.44 $8.31
May 1994 $6.63 $10.13
April 1994 $6.87 $10.50
March 1994 $7.36 $11.25
February 1994 $7.85 $12
January 1994 $6.85 $10.50
December 1993 $5.55 $8.50
November 1993 $6.04 $9.25
October 1993 $7.50 $11.50
September 1993 $7.99 $12.25
August 1993 $5.22 $8
July 1993 $4.89 $7.50
June 1993 $6.69 $10.25
May 1993 $6.85 $10.50
April 1993 $6.85 $10.50
March 1993 $7.26 $11.13
February 1993 $7.83 $12
January 1993 $7.34 $11.25
December 1992 $6.36 $9.75
November 1992 $8.97 $13.75
October 1992 $9.55 $14.63
September 1992 $10.44 $16
August 1992 $9.14 $14
July 1992 $9.30 $14.25
June 1992 $9.14 $14
May 1992 $7.72 $11.83
April 1992 $8.59 $13.16
March 1992 $10.44 $16
February 1992 $10.98 $16.83
January 1992 $9.57 $14.66
December 1991 $8.26 $12.66
November 1991 $8.59 $13.16
October 1991 $7.51 $11.50
September 1991 $7.67 $11.75
August 1991 $8.37 $12.83
July 1991 $6.86 $10.50
June 1991 $5.77 $8.84
May 1991 $5.22 $8
April 1991 $4.68 $7.17
March 1991 $3.97 $6.09
February 1991 $3.70 $5.67
January 1991 $3.48 $5.34
December 1990 $2.94 $4.50
November 1990 $3.48 $5.34
October 1990 $3.48 $5.34
September 1990 $3.70 $5.67
August 1990 $3.81 $5.84
July 1990 $3.37 $5.17
June 1990 $2.39 $3.67
May 1990 $1.85 $2.83
April 1990 $1.85 $2.83
March 1990 $1.96 $3
February 1990 $2.18 $3.34
January 1990 $2.28 $3.50
December 1989 $2.72 $4.17
November 1989 $2.83 $4.34
October 1989 $3.16 $4.84
September 1989 $3.65 $5.59
August 1989 $3.97 $6.09
July 1989 $4.02 $6.17
June 1989 $4.24 $6.50
May 1989 $4.14 $6.34
April 1989 $4.19 $6.42
March 1989 $4.35 $6.67
February 1989 $3.81 $5.84
January 1989 $3.91 $6
December 1988 $4.24 $6.50
November 1988 $4.57 $7
October 1988 $5.60 $8.59
September 1988 $5.71 $8.75
August 1988 $5.65 $8.67
July 1988 $5.54 $8.50
June 1988 $5.65 $8.67
May 1988 $5.22 $8
April 1988 $5.54 $8.50
March 1988 $6.20 $9.50
February 1988 $5.65 $8.67
January 1988 $5.22 $8
December 1987 $5.33 $8.17
November 1987 $4.73 $7.25
October 1987 $5.11 $7.84
September 1987 $7.40 $11.33
August 1987 $8.26 $12.66
July 1987 $9.79 $15
June 1987 $9.84 $15.08
May 1987 $9.35 $14.33
April 1987 $7.51 $11.50
March 1987 $7.40 $11.33
February 1987 $7.61 $11.66
January 1987 $7.40 $11.33
December 1986 $6.09 $9.34
November 1986 $8.70 $13.33
October 1986 $9.24 $14.16
September 1986 $7.61 $11.66
August 1986 $9.24 $14.16
July 1986 $9.35 $14.33
June 1986 $11.42 $17.50
May 1986 $15.66 $24
April 1986 $15.33 $23.50
March 1986 $19.03 $29.17
February 1986 $19.58 $30
January 1986 $16.10 $24.67
December 1985 $11.86 $18.17
November 1985 $12.07 $18.50
October 1985 $8.37 $12.83
September 1985 $9.35 $14.33
August 1985 $10.66 $16.33
July 1985 $11.75 $18
June 1985 $11.53 $17.67
May 1985 $12.40 $19
April 1985 $10.98 $16.83
March 1985 $7.45 $11.41
February 1985 $6.96 $10.66
January 1985 $8.05 $12.33
December 1984 $3.05 $4.67
November 1984 $3.10 $4.75
October 1984 $3.16 $4.84
September 1984 $2.50 $3.84
August 1984 $3.26 $5
July 1984 $1.74 $2.67
June 1984 $1.52 $2.33
May 1984 $1.79 $2.75

ECOL

Price: $47.99

52 week price:
26.26
48.09

Dividend Yield: 0.38%

Forward Dividend Yield: 1.59%

Payout Ratio Range:
-8.62%
104.40%

Earnings Per Share: 1.08 USD

P/E Ratio: -12.29

Exchange: NMS

Sector: Industrial Goods

Industry: Waste Management

Volume: 1.1 million

Ebitda: 26.3 million

Market Capitalization: 1.5 billion

Average Dividend Frequency: 2

Links: