Estee Lauder Companies, Inc. (The)
EL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $97.68 | $97.92 | $95.92 | $97.12 | +0.67% | 2.57M |
| Sep 10, 2026 | $97.25 | $98.49 | $96.26 | $96.47 | -2.33% | 2.27M |
| Sep 9, 2026 | $100.91 | $100.91 | $97.60 | $98.77 | -2.87% | 3.28M |
| Sep 8, 2026 | $104.67 | $104.74 | $100.91 | $101.69 | -2.09% | 2.72M |
| Sep 4, 2026 | $100.51 | $104.18 | $100.45 | $103.86 | +2.97% | 4.71M |
| Sep 3, 2026 | $101.35 | $102.15 | $99.57 | $100.86 | -0.29% | 2.13M |
| Sep 2, 2026 | $100.00 | $102.23 | $98.75 | $101.15 | +1.15% | 3.50M |
| Sep 1, 2026 | $101.32 | $102.17 | $99.24 | $100.00 | -2.25% | 2.91M |
| Aug 31, 2026 | $102.70 | $103.23 | $100.77 | $102.30 | -1.05% | 4.14M |
| Aug 28, 2026 | $106.99 | $107.43 | $102.59 | $103.39 | -2.66% | 3.12M |
| Aug 27, 2026 | $104.49 | $108.38 | $103.74 | $106.21 | +1.09% | 4.55M |
| Aug 26, 2026 | $104.46 | $105.26 | $103.86 | $105.06 | +0.20% | 2.67M |
| Aug 25, 2026 | $104.00 | $104.88 | $102.95 | $104.85 | +0.69% | 3.31M |
| Aug 24, 2026 | $101.92 | $104.18 | $101.22 | $104.13 | +2.15% | 4.54M |
| Aug 21, 2026 | $96.75 | $101.95 | $95.90 | $101.94 | +6.02% | 6.02M |
| Aug 20, 2026 | $97.43 | $99.01 | $94.42 | $96.15 | -1.90% | 5.12M |
| Aug 19, 2026 | $93.74 | $99.82 | $93.50 | $98.01 | +16.30% | 13.70M |
| Aug 18, 2026 | $84.28 | $85.67 | $83.85 | $84.27 | -0.08% | 3.33M |
| Aug 17, 2026 | $85.50 | $85.67 | $83.88 | $84.34 | -2.04% | 3.05M |
| Aug 14, 2026 | $86.64 | $87.48 | $85.97 | $86.10 | -1.40% | 1.85M |
| Aug 13, 2026 | $87.93 | $88.66 | $87.04 | $87.32 | -0.41% | 2.04M |
| Aug 12, 2026 | $87.65 | $88.72 | $86.86 | $87.68 | -0.11% | 3.35M |
| Aug 11, 2026 | $86.81 | $88.66 | $86.58 | $87.78 | +0.68% | 3.91M |
| Aug 10, 2026 | $87.15 | $87.73 | $85.96 | $87.19 | -1.31% | 2.21M |
| Aug 7, 2026 | $85.49 | $88.87 | $85.05 | $88.35 | +3.35% | 2.12M |
| Aug 6, 2026 | $87.88 | $87.98 | $84.97 | $85.49 | -1.69% | 1.55M |
| Aug 5, 2026 | $87.37 | $88.37 | $86.80 | $86.96 | -0.01% | 1.86M |
| Aug 4, 2026 | $84.34 | $87.00 | $83.38 | $86.97 | +2.70% | 3.23M |
| Aug 3, 2026 | $85.40 | $87.50 | $83.81 | $84.68 | +0.93% | 1.89M |
| Jul 31, 2026 | $84.28 | $84.76 | $83.13 | $83.90 | -1.15% | 1.85M |
| Jul 30, 2026 | $84.18 | $85.64 | $83.79 | $84.88 | +0.89% | 2.55M |
| Jul 29, 2026 | $83.29 | $86.00 | $82.61 | $84.13 | -0.73% | 2.49M |
| Jul 28, 2026 | $84.24 | $85.37 | $83.25 | $84.75 | +1.86% | 2.30M |
| Jul 27, 2026 | $81.01 | $83.28 | $81.01 | $83.20 | +3.62% | 1.76M |
| Jul 24, 2026 | $80.21 | $81.11 | $79.30 | $80.29 | +0.46% | 1.43M |
| Jul 23, 2026 | $80.43 | $81.34 | $78.66 | $79.92 | -3.28% | 2.78M |
| Jul 22, 2026 | $82.90 | $83.23 | $81.78 | $82.63 | +0.32% | 1.82M |
| Jul 21, 2026 | $83.87 | $84.00 | $81.44 | $82.37 | -1.52% | 1.77M |
| Jul 20, 2026 | $82.55 | $83.66 | $82.08 | $83.64 | +1.84% | 2.37M |
| Jul 17, 2026 | $81.63 | $83.57 | $80.92 | $82.13 | -0.86% | 2.45M |
| Jul 16, 2026 | $82.26 | $83.20 | $82.06 | $82.84 | +0.64% | 2.01M |
| Jul 15, 2026 | $81.41 | $84.43 | $80.74 | $82.31 | +1.79% | 2.41M |
| Jul 14, 2026 | $82.38 | $82.76 | $80.19 | $80.86 | -0.36% | 1.95M |
| Jul 13, 2026 | $82.49 | $84.88 | $80.97 | $81.15 | -1.83% | 1.79M |
| Jul 10, 2026 | $82.74 | $83.79 | $82.01 | $82.66 | +0.82% | 1.46M |
| Jul 9, 2026 | $81.45 | $83.31 | $81.36 | $81.99 | +0.23% | 1.74M |
| Jul 8, 2026 | $82.93 | $84.15 | $80.81 | $81.80 | -3.13% | 3.33M |
| Jul 7, 2026 | $86.45 | $87.23 | $84.02 | $84.44 | -0.54% | 2.29M |
| Jul 6, 2026 | $84.41 | $85.58 | $82.75 | $84.90 | +1.42% | 2.84M |
| Jul 2, 2026 | $84.71 | $85.62 | $82.56 | $83.71 | +1.50% | 3.26M |
| Jul 1, 2026 | $79.43 | $82.53 | $78.69 | $82.47 | +4.46% | 3.66M |
| Jun 30, 2026 | $78.17 | $79.67 | $76.83 | $78.95 | -0.53% | 3.08M |
| Jun 29, 2026 | $80.92 | $81.22 | $77.72 | $79.37 | -1.45% | 3.80M |
| Jun 26, 2026 | $80.50 | $82.75 | $79.28 | $80.54 | -1.18% | 5.11M |
| Jun 25, 2026 | $83.42 | $84.01 | $81.18 | $81.50 | -2.13% | 2.15M |
| Jun 24, 2026 | $84.32 | $84.99 | $82.78 | $83.27 | -0.59% | 3.14M |
| Jun 23, 2026 | $83.43 | $85.03 | $82.59 | $83.76 | -0.91% | 3.25M |
| Jun 22, 2026 | $85.55 | $85.98 | $83.80 | $84.53 | -0.33% | 5.15M |
| Jun 18, 2026 | $84.26 | $85.57 | $83.89 | $84.81 | +2.85% | 5.70M |
| Jun 17, 2026 | $87.71 | $88.59 | $82.38 | $82.46 | — | 3.78M |
