Estee Lauder Companies, Inc. (The)
EL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $108.93 | $111.00 | $105.44 | $109.23 | +0.39% | 8.86M |
| Oct 29, 2026 | $111.11 | $111.33 | $108.69 | $108.81 | -0.46% | 2.79M |
| Oct 28, 2026 | $107.43 | $110.29 | $107.06 | $109.31 | +0.89% | 3.13M |
| Oct 27, 2026 | $108.15 | $108.78 | $106.92 | $108.35 | -0.43% | 2.59M |
| Oct 26, 2026 | $108.00 | $109.35 | $107.29 | $108.82 | +0.14% | 3.54M |
| Oct 23, 2026 | $106.97 | $108.97 | $106.01 | $108.67 | +0.88% | 4.06M |
| Oct 22, 2026 | $102.97 | $109.35 | $102.38 | $107.72 | +3.92% | 3.88M |
| Oct 21, 2026 | $105.46 | $106.05 | $102.46 | $103.66 | -2.32% | 2.54M |
| Oct 20, 2026 | $104.05 | $106.59 | $103.83 | $106.12 | +0.32% | 1.90M |
| Oct 19, 2026 | $104.68 | $106.26 | $103.72 | $105.78 | +1.19% | 3.28M |
| Oct 16, 2026 | $107.50 | $108.72 | $104.41 | $104.54 | -2.47% | 2.85M |
| Oct 15, 2026 | $102.00 | $107.32 | $102.00 | $107.19 | +5.51% | 3.63M |
| Oct 14, 2026 | $99.28 | $101.65 | $98.72 | $101.59 | +1.87% | 2.22M |
| Oct 13, 2026 | $100.29 | $100.88 | $97.88 | $99.73 | -0.31% | 1.93M |
| Oct 12, 2026 | $97.46 | $100.53 | $96.25 | $100.04 | +2.03% | 3.37M |
| Oct 9, 2026 | $95.64 | $98.48 | $95.54 | $98.05 | +3.95% | 2.66M |
| Oct 8, 2026 | $94.00 | $95.51 | $92.86 | $94.32 | -0.14% | 3.92M |
| Oct 7, 2026 | $93.01 | $95.29 | $92.78 | $94.45 | +1.17% | 2.30M |
| Oct 6, 2026 | $94.04 | $95.10 | $93.30 | $93.36 | +0.06% | 1.65M |
| Oct 5, 2026 | $94.00 | $94.80 | $92.93 | $93.30 | +1.45% | 2.79M |
| Oct 2, 2026 | $90.74 | $92.72 | $90.25 | $91.97 | +1.97% | 2.70M |
| Oct 1, 2026 | $91.72 | $92.64 | $88.68 | $90.19 | -2.78% | 3.51M |
| Sep 30, 2026 | $95.49 | $96.15 | $92.72 | $92.77 | -1.70% | 3.48M |
| Sep 29, 2026 | $95.31 | $96.66 | $94.05 | $94.37 | -1.26% | 2.05M |
| Sep 28, 2026 | $92.92 | $95.85 | $91.64 | $95.57 | +1.16% | 3.56M |
| Sep 25, 2026 | $95.11 | $96.23 | $93.89 | $94.47 | -0.94% | 2.80M |
| Sep 24, 2026 | $97.84 | $98.45 | $95.18 | $95.37 | -3.50% | 4.26M |
| Sep 23, 2026 | $100.06 | $100.92 | $97.80 | $98.83 | -1.46% | 2.07M |
| Sep 22, 2026 | $98.02 | $100.86 | $97.86 | $100.29 | +4.10% | 2.85M |
| Sep 21, 2026 | $94.71 | $96.56 | $93.74 | $96.34 | +3.11% | 3.09M |
| Sep 18, 2026 | $93.85 | $94.65 | $93.00 | $93.43 | -0.46% | 6.10M |
| Sep 17, 2026 | $97.31 | $98.30 | $93.42 | $93.86 | -1.82% | 2.29M |
| Sep 16, 2026 | $96.25 | $96.69 | $94.45 | $95.60 | -0.68% | 2.08M |
| Sep 15, 2026 | $97.60 | $97.99 | $95.94 | $96.25 | -2.01% | 1.94M |
| Sep 14, 2026 | $96.84 | $99.10 | $96.42 | $98.22 | +1.13% | 2.11M |
| 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 | — | 2.12M |
