Estee Lauder Companies Inc. Class A EL
NYSE · United States · Consumer Non-Durables
$92.77-1.60 (-1.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $92.77 | -1.70% | $95.49 | $96.15 | $92.72 | 3.48M |
| 2026-09-29 | $94.37 | -1.26% | $95.31 | $96.66 | $94.05 | 2.04M |
| 2026-09-28 | $95.57 | +1.16% | $92.92 | $95.85 | $91.64 | 3.56M |
| 2026-09-25 | $94.47 | -0.94% | $95.11 | $96.23 | $93.89 | 2.80M |
| 2026-09-24 | $95.37 | -3.50% | $97.84 | $98.45 | $95.18 | 4.26M |
| 2026-09-23 | $98.83 | -1.46% | $100.06 | $100.92 | $97.80 | 2.07M |
| 2026-09-22 | $100.29 | +4.10% | $98.02 | $100.86 | $97.86 | 2.85M |
| 2026-09-21 | $96.34 | +3.11% | $94.71 | $96.56 | $93.74 | 3.09M |
| 2026-09-18 | $93.43 | -0.46% | $93.85 | $94.65 | $93.00 | 6.10M |
| 2026-09-17 | $93.86 | -1.82% | $97.31 | $98.30 | $93.42 | 2.29M |
| 2026-09-16 | $95.60 | -0.68% | $96.25 | $96.69 | $94.45 | 2.08M |
| 2026-09-15 | $96.25 | -2.01% | $97.60 | $97.99 | $95.94 | 1.94M |
| 2026-09-14 | $98.22 | +1.13% | $96.84 | $99.10 | $96.42 | 2.11M |
| 2026-09-11 | $97.12 | +0.67% | $97.68 | $97.92 | $95.92 | 2.57M |
| 2026-09-10 | $96.47 | -2.33% | $97.25 | $98.49 | $96.26 | 2.27M |
| 2026-09-09 | $98.77 | -2.87% | $100.91 | $100.91 | $97.60 | 3.28M |
| 2026-09-08 | $101.69 | -2.09% | $104.67 | $104.74 | $100.91 | 2.72M |
| 2026-09-04 | $103.86 | +2.97% | $100.51 | $104.18 | $100.45 | 4.71M |
| 2026-09-03 | $100.86 | -0.29% | $101.35 | $102.15 | $99.57 | 2.13M |
| 2026-09-02 | $101.15 | +1.15% | $100.00 | $102.23 | $98.75 | 3.50M |
| 2026-09-01 | $100.00 | -2.25% | $101.32 | $102.17 | $99.24 | 2.91M |
| 2026-08-31 | $102.30 | -1.05% | $102.70 | $103.23 | $100.77 | 4.13M |
| 2026-08-28 | $103.39 | -2.66% | $106.99 | $107.43 | $102.59 | 3.12M |
| 2026-08-27 | $106.21 | +1.09% | $104.49 | $108.38 | $103.74 | 4.55M |
| 2026-08-26 | $105.06 | +0.20% | $104.46 | $105.26 | $103.86 | 2.67M |
| 2026-08-25 | $104.85 | +0.69% | $104.00 | $104.88 | $102.95 | 3.31M |
| 2026-08-24 | $104.13 | +2.15% | $101.92 | $104.18 | $101.22 | 4.54M |
| 2026-08-21 | $101.94 | +6.02% | $96.75 | $101.95 | $95.90 | 6.02M |
| 2026-08-20 | $96.15 | -1.90% | $97.43 | $99.01 | $94.42 | 5.12M |
| 2026-08-19 | $98.01 | +16.30% | $93.74 | $99.82 | $93.50 | 13.70M |
| 2026-08-18 | $84.27 | -0.08% | $84.28 | $85.67 | $83.85 | 3.33M |
| 2026-08-17 | $84.34 | -2.04% | $85.50 | $85.67 | $83.88 | 3.05M |
| 2026-08-14 | $86.10 | -1.40% | $86.64 | $87.48 | $85.97 | 1.85M |
| 2026-08-13 | $87.32 | -0.41% | $87.93 | $88.66 | $87.04 | 2.04M |
| 2026-08-12 | $87.68 | -0.11% | $87.65 | $88.72 | $86.86 | 3.35M |
| 2026-08-11 | $87.78 | +0.68% | $86.81 | $88.66 | $86.58 | 3.91M |
| 2026-08-10 | $87.19 | -1.31% | $87.15 | $87.73 | $85.96 | 2.21M |
| 2026-08-07 | $88.35 | +3.35% | $85.49 | $88.87 | $85.05 | 2.12M |
| 2026-08-06 | $85.49 | -1.69% | $87.88 | $87.98 | $84.97 | 1.55M |
| 2026-08-05 | $86.96 | -0.01% | $87.37 | $88.37 | $86.80 | 1.86M |
| 2026-08-04 | $86.97 | +2.70% | $84.34 | $87.00 | $83.38 | 3.23M |
| 2026-08-03 | $84.68 | +0.93% | $85.40 | $87.50 | $83.81 | 1.89M |
| 2026-07-31 | $83.90 | -1.15% | $84.28 | $84.76 | $83.13 | 1.85M |
| 2026-07-30 | $84.88 | +0.89% | $84.18 | $85.64 | $83.79 | 2.55M |
| 2026-07-29 | $84.13 | -0.73% | $83.29 | $86.00 | $82.61 | 2.48M |
| 2026-07-28 | $84.75 | +1.86% | $84.24 | $85.37 | $83.25 | 2.30M |
| 2026-07-27 | $83.20 | +3.62% | $81.01 | $83.28 | $81.01 | 1.76M |
| 2026-07-24 | $80.29 | +0.46% | $80.21 | $81.11 | $79.30 | 1.43M |
| 2026-07-23 | $79.92 | -3.28% | $80.43 | $81.34 | $78.66 | 2.78M |
| 2026-07-22 | $82.63 | +0.32% | $82.90 | $83.23 | $81.78 | 1.82M |
| 2026-07-21 | $82.37 | -1.52% | $83.87 | $84.00 | $81.44 | 1.77M |
| 2026-07-20 | $83.64 | +1.84% | $82.55 | $83.66 | $82.08 | 2.37M |
| 2026-07-17 | $82.13 | -0.86% | $81.63 | $83.57 | $80.92 | 2.45M |
| 2026-07-16 | $82.84 | +0.64% | $82.26 | $83.20 | $82.06 | 2.01M |
| 2026-07-15 | $82.31 | +1.79% | $81.41 | $84.43 | $80.74 | 2.41M |
| 2026-07-14 | $80.86 | -0.36% | $82.38 | $82.76 | $80.19 | 1.95M |
| 2026-07-13 | $81.15 | -1.83% | $82.49 | $84.88 | $80.97 | 1.79M |
| 2026-07-10 | $82.66 | +0.82% | $82.74 | $83.79 | $82.01 | 1.46M |
| 2026-07-09 | $81.99 | +0.23% | $81.45 | $83.31 | $81.36 | 1.74M |
| 2026-07-08 | $81.80 | -3.13% | $82.93 | $84.15 | $80.81 | 3.33M |
| 2026-07-07 | $84.44 | -0.54% | $86.45 | $87.23 | $84.02 | 2.29M |
| 2026-07-06 | $84.90 | +1.42% | $84.41 | $85.58 | $82.75 | 2.84M |
| 2026-07-02 | $83.71 | +1.50% | $84.71 | $85.62 | $82.56 | 3.26M |
| 2026-07-01 | $82.47 | +4.46% | $79.43 | $82.53 | $78.69 | 3.66M |
| 2026-06-30 | $78.95 | -0.53% | $78.17 | $79.67 | $76.83 | 3.08M |
| 2026-06-29 | $79.37 | -1.45% | $80.92 | $81.22 | $77.72 | 3.80M |
| 2026-06-26 | $80.54 | -1.18% | $80.50 | $82.75 | $79.28 | 5.11M |
| 2026-06-25 | $81.50 | -2.13% | $83.42 | $84.01 | $81.18 | 2.15M |
| 2026-06-24 | $83.27 | -0.59% | $84.32 | $84.99 | $82.78 | 3.14M |
| 2026-06-23 | $83.76 | -0.91% | $83.43 | $85.03 | $82.59 | 3.25M |
| 2026-06-22 | $84.53 | -0.33% | $85.55 | $85.98 | $83.80 | 5.15M |
| 2026-06-18 | $84.81 | +2.85% | $84.26 | $85.57 | $83.89 | 5.70M |
| 2026-06-17 | $82.46 | -5.85% | $87.71 | $88.59 | $82.38 | 3.78M |
| 2026-06-16 | $87.58 | -2.69% | $90.00 | $91.54 | $87.51 | 4.09M |
| 2026-06-15 | $90.00 | +0.36% | $91.00 | $91.50 | $89.35 | 3.55M |
| 2026-06-12 | $89.68 | +1.89% | $87.84 | $89.93 | $87.84 | 2.80M |
| 2026-06-11 | $88.02 | +3.08% | $85.30 | $88.96 | $85.28 | 2.97M |
| 2026-06-10 | $85.39 | -1.35% | $85.83 | $88.17 | $84.80 | 4.07M |
| 2026-06-09 | $86.56 | +2.27% | $85.91 | $88.06 | $85.49 | 3.85M |
| 2026-06-08 | $84.64 | +1.38% | $83.83 | $85.22 | $82.70 | 2.96M |
| 2026-06-05 | $83.49 | +0.71% | $82.65 | $83.98 | $82.31 | 3.17M |
| 2026-06-04 | $82.90 | +1.04% | $82.97 | $84.50 | $81.40 | 4.42M |
| 2026-06-03 | $82.05 | -1.63% | $83.04 | $83.50 | $81.32 | 5.99M |
| 2026-06-02 | $83.41 | -2.54% | $85.79 | $86.93 | $82.59 | 4.31M |
| 2026-06-01 | $85.58 | -3.79% | $87.77 | $88.40 | $84.73 | 4.16M |
| 2026-05-29 | $88.95 | -2.11% | $90.85 | $90.99 | $88.88 | 5.56M |
| 2026-05-28 | $90.87 | -0.36% | $90.55 | $92.35 | $89.66 | 3.10M |
| 2026-05-27 | $91.20 | +5.31% | $88.35 | $92.25 | $88.35 | 4.25M |
| 2026-05-26 | $86.60 | -1.95% | $88.56 | $88.80 | $86.08 | 3.60M |
| 2026-05-22 | $88.32 | +11.92% | $88.96 | $90.57 | $86.00 | 8.11M |