NYSE : EL
The Estée Lauder Companies Inc. — Price history
Consumer Staples · Household & Personal Products · United States
Last price 109.23 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 39.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Estée Lauder Companies Inc. (EL) closed at 104.77 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 112.26 | 113.5 | 103.09 | 104.77 | 8,472,273 | -4.08% |
| 2026-10-30 | 108.93 | 111 | 105.44 | 109.23 | 8,863,507 | +0.39% |
| 2026-10-29 | 111.11 | 111.325 | 108.69 | 108.81 | 2,794,858 | -0.46% |
| 2026-10-28 | 107.43 | 110.285 | 107.06 | 109.31 | 3,129,118 | +0.89% |
| 2026-10-27 | 108.15 | 108.78 | 106.92 | 108.35 | 2,592,809 | -0.43% |
| 2026-10-26 | 108 | 109.35 | 107.29 | 108.82 | 3,535,188 | +0.14% |
| 2026-10-23 | 106.97 | 108.97 | 106.01 | 108.67 | 4,064,110 | +0.88% |
| 2026-10-22 | 102.97 | 109.35 | 102.38 | 107.72 | 3,882,547 | +3.92% |
| 2026-10-21 | 105.46 | 106.05 | 102.455 | 103.66 | 2,539,951 | -2.32% |
| 2026-10-20 | 104.05 | 106.59 | 103.83 | 106.12 | 1,902,356 | +0.32% |
| 2026-10-19 | 104.68 | 106.26 | 103.723 | 105.78 | 3,283,148 | +1.19% |
| 2026-10-16 | 107.5 | 108.715 | 104.41 | 104.54 | 2,844,950 | -2.47% |
| 2026-10-15 | 102 | 107.32 | 102 | 107.19 | 3,631,299 | +5.51% |
| 2026-10-14 | 99.275 | 101.65 | 98.722 | 101.59 | 2,213,532 | +1.87% |
| 2026-10-13 | 100.29 | 100.88 | 97.88 | 99.73 | 1,924,864 | -0.31% |
| 2026-10-12 | 97.46 | 100.53 | 96.25 | 100.04 | 3,363,063 | +2.03% |
| 2026-10-09 | 95.64 | 98.48 | 95.54 | 98.05 | 2,661,849 | +3.95% |
| 2026-10-08 | 94 | 95.51 | 92.86 | 94.32 | 3,918,390 | -0.14% |
| 2026-10-07 | 93.01 | 95.29 | 92.775 | 94.45 | 2,303,461 | +1.17% |
| 2026-10-06 | 94.04 | 95.1 | 93.3 | 93.36 | 1,652,005 | +0.06% |
| 2026-10-05 | 94 | 94.8 | 92.93 | 93.3 | 2,785,944 | +1.45% |
| 2026-10-02 | 90.74 | 92.72 | 90.25 | 91.97 | 2,683,343 | +1.97% |
| 2026-10-01 | 91.72 | 92.64 | 88.68 | 90.19 | 3,506,895 | -2.78% |
| 2026-09-30 | 95.49 | 96.15 | 92.72 | 92.77 | 3,371,850 | -1.70% |
| 2026-09-29 | 95.31 | 96.66 | 94.05 | 94.37 | 2,044,706 | -1.26% |
| 2026-09-28 | 92.92 | 95.85 | 91.64 | 95.57 | 3,563,648 | +1.16% |
| 2026-09-25 | 95.11 | 96.23 | 93.89 | 94.47 | 2,746,226 | -0.94% |
| 2026-09-24 | 97.84 | 98.45 | 95.18 | 95.37 | 4,228,270 | -3.50% |
| 2026-09-23 | 100.06 | 100.92 | 97.8 | 98.83 | 2,062,499 | -1.46% |
| 2026-09-22 | 98.02 | 100.855 | 97.86 | 100.29 | 2,830,145 | +4.10% |
| 2026-09-21 | 94.71 | 96.555 | 93.74 | 96.34 | 2,839,552 | +3.11% |
| 2026-09-18 | 93.85 | 94.65 | 93 | 93.43 | 5,996,231 | -0.46% |
| 2026-09-17 | 97.31 | 98.3 | 93.42 | 93.86 | 2,237,745 | -1.82% |
| 2026-09-16 | 96.25 | 96.69 | 94.445 | 95.6 | 2,080,441 | -0.68% |
| 2026-09-15 | 97.6 | 97.99 | 95.94 | 96.25 | 1,933,505 | -2.01% |
| 2026-09-14 | 96.84 | 99.1 | 96.42 | 98.22 | 2,074,144 | +1.13% |
| 2026-09-11 | 97.68 | 97.92 | 95.92 | 97.12 | 2,529,315 | +0.67% |
| 2026-09-10 | 97.25 | 98.49 | 96.26 | 96.47 | 2,256,128 | -2.33% |
| 2026-09-09 | 100.91 | 100.91 | 97.6 | 98.77 | 3,200,135 | -2.87% |
| 2026-09-08 | 104.67 | 104.74 | 100.91 | 101.69 | 2,705,642 | -2.09% |
| 2026-09-04 | 100.51 | 104.18 | 100.445 | 103.86 | 4,712,888 | +2.97% |
| 2026-09-03 | 101.35 | 102.145 | 99.565 | 100.86 | 2,128,042 | -0.29% |
| 2026-09-02 | 100 | 102.225 | 98.75 | 101.15 | 3,500,998 | +1.15% |
| 2026-09-01 | 101.32 | 102.17 | 99.24 | 100 | 2,910,737 | -2.25% |
| 2026-08-31 | 102.7 | 103.23 | 100.77 | 102.3 | 4,137,881 | -0.72% |
| 2026-08-28 | 106.99 | 107.43 | 102.59 | 103.39 | 3,121,968 | -2.66% |
| 2026-08-27 | 104.49 | 108.38 | 103.74 | 106.21 | 4,549,264 | +1.09% |
| 2026-08-26 | 104.46 | 105.26 | 103.86 | 105.06 | 2,667,321 | +0.20% |
| 2026-08-25 | 104 | 104.88 | 102.95 | 104.85 | 3,312,771 | +0.69% |
| 2026-08-24 | 101.92 | 104.175 | 101.215 | 104.13 | 4,535,726 | +2.15% |
| 2026-08-21 | 96.75 | 101.95 | 95.9 | 101.94 | 6,022,532 | +6.02% |
| 2026-08-20 | 97.425 | 99.01 | 94.42 | 96.15 | 5,120,100 | -1.90% |
| 2026-08-19 | 93.74 | 99.815 | 93.495 | 98.01 | 13,700,867 | +16.30% |
| 2026-08-18 | 84.28 | 85.665 | 83.85 | 84.27 | 3,334,360 | -0.08% |
| 2026-08-17 | 85.5 | 85.67 | 83.883 | 84.34 | 3,049,026 | -2.04% |
| 2026-08-14 | 86.64 | 87.48 | 85.97 | 86.1 | 1,847,106 | -1.40% |
| 2026-08-13 | 87.93 | 88.66 | 87.035 | 87.32 | 2,036,664 | -0.41% |
| 2026-08-12 | 87.65 | 88.724 | 86.858 | 87.68 | 3,350,799 | -0.11% |
| 2026-08-11 | 86.81 | 88.66 | 86.58 | 87.78 | 3,910,434 | +0.68% |
| 2026-08-10 | 87.15 | 87.73 | 85.96 | 87.19 | 2,214,884 | -1.31% |
| 2026-08-07 | 85.49 | 88.87 | 85.05 | 88.35 | 2,117,974 | +3.35% |
| 2026-08-06 | 87.88 | 87.98 | 84.97 | 85.49 | 1,546,883 | -1.69% |
| 2026-08-05 | 87.37 | 88.37 | 86.8 | 86.96 | 1,857,704 | -0.01% |
| 2026-08-04 | 84.34 | 87 | 83.38 | 86.97 | 3,233,263 | +2.70% |
| 2026-08-03 | 85.4 | 87.5 | 83.81 | 84.68 | 1,893,289 | +0.93% |
| 2026-07-31 | 84.28 | 84.76 | 83.125 | 83.9 | 1,848,042 | -1.15% |
| 2026-07-30 | 84.18 | 85.64 | 83.79 | 84.88 | 2,553,371 | +0.89% |
| 2026-07-29 | 83.29 | 86 | 82.61 | 84.13 | 2,485,051 | -0.73% |
| 2026-07-28 | 84.24 | 85.369 | 83.245 | 84.75 | 2,295,738 | +1.86% |
| 2026-07-27 | 81.01 | 83.28 | 81.01 | 83.2 | 1,756,712 | +3.62% |
| 2026-07-24 | 80.21 | 81.11 | 79.3 | 80.29 | 1,430,415 | +0.46% |
| 2026-07-23 | 80.43 | 81.335 | 78.66 | 79.92 | 2,784,904 | -3.28% |
| 2026-07-22 | 82.9 | 83.23 | 81.78 | 82.63 | 1,820,747 | +0.32% |
| 2026-07-21 | 83.87 | 84 | 81.44 | 82.37 | 1,771,679 | -1.52% |
| 2026-07-20 | 82.55 | 83.66 | 82.083 | 83.64 | 2,371,369 | +1.84% |
| 2026-07-17 | 81.63 | 83.57 | 80.92 | 82.13 | 2,448,179 | -0.86% |
| 2026-07-16 | 82.26 | 83.2 | 82.06 | 82.84 | 2,007,078 | +0.64% |
| 2026-07-15 | 81.41 | 84.43 | 80.74 | 82.31 | 2,414,451 | +1.79% |
| 2026-07-14 | 82.38 | 82.76 | 80.19 | 80.86 | 1,952,245 | -0.36% |
| 2026-07-13 | 82.49 | 84.875 | 80.97 | 81.15 | 1,794,046 | -1.83% |
| 2026-07-10 | 82.74 | 83.79 | 82.01 | 82.66 | 1,462,786 | +0.82% |
| 2026-07-09 | 81.45 | 83.31 | 81.36 | 81.99 | 1,736,111 | +0.23% |
| 2026-07-08 | 82.93 | 84.15 | 80.81 | 81.8 | 3,333,258 | -3.13% |
| 2026-07-07 | 86.45 | 87.23 | 84.02 | 84.44 | 2,293,298 | -0.54% |
| 2026-07-06 | 84.41 | 85.575 | 82.75 | 84.9 | 2,844,297 | +1.42% |
| 2026-07-02 | 84.71 | 85.62 | 82.555 | 83.71 | 3,260,065 | +1.50% |
| 2026-07-01 | 79.43 | 82.53 | 78.69 | 82.47 | 3,663,654 | +4.46% |
| 2026-06-30 | 78.17 | 79.67 | 76.83 | 78.95 | 3,084,310 | -0.53% |
| 2026-06-29 | 80.92 | 81.22 | 77.715 | 79.37 | 3,795,089 | -1.45% |
| 2026-06-26 | 80.5 | 82.75 | 79.28 | 80.54 | 5,108,213 | -1.18% |
| 2026-06-25 | 83.42 | 84.01 | 81.18 | 81.5 | 2,150,864 | -2.13% |
| 2026-06-24 | 84.32 | 84.99 | 82.78 | 83.27 | 3,135,830 | -0.59% |
| 2026-06-23 | 83.43 | 85.03 | 82.59 | 83.76 | 3,247,551 | -0.91% |
| 2026-06-22 | 85.55 | 85.975 | 83.8 | 84.53 | 5,148,970 | -0.33% |
| 2026-06-18 | 84.26 | 85.57 | 83.89 | 84.81 | 5,699,950 | +2.85% |
| 2026-06-17 | 87.71 | 88.59 | 82.38 | 82.46 | 3,784,542 | -5.85% |
| 2026-06-16 | 90 | 91.535 | 87.51 | 87.58 | 4,093,521 | -2.69% |
| 2026-06-15 | 91 | 91.5 | 89.35 | 90 | 3,554,573 | +0.36% |
| 2026-06-12 | 87.84 | 89.93 | 87.84 | 89.68 | 2,798,175 | +1.89% |
| 2026-06-11 | 85.3 | 88.96 | 85.28 | 88.02 | 2,968,336 | +3.08% |
| 2026-06-10 | 85.83 | 88.17 | 84.801 | 85.39 | 4,072,028 | -1.35% |
| 2026-06-09 | 85.91 | 88.06 | 85.485 | 86.56 | 3,847,494 | +2.27% |
| 2026-06-08 | 83.83 | 85.22 | 82.7 | 84.64 | 2,958,152 | +1.38% |
| 2026-06-05 | 82.65 | 83.98 | 82.31 | 83.49 | 3,165,724 | +0.71% |
| 2026-06-04 | 82.97 | 84.5 | 81.4 | 82.9 | 4,418,220 | +1.04% |
| 2026-06-03 | 83.04 | 83.5 | 81.32 | 82.05 | 5,990,897 | -1.63% |
| 2026-06-02 | 85.79 | 86.93 | 82.59 | 83.41 | 4,309,686 | -2.54% |
| 2026-06-01 | 87.77 | 88.4 | 84.73 | 85.58 | 4,159,233 | -3.79% |
| 2026-05-29 | 90.85 | 90.99 | 88.88 | 88.95 | 5,562,020 | -1.73% |
| 2026-05-28 | 90.55 | 92.35 | 89.66 | 90.87 | 3,102,619 | -0.36% |
| 2026-05-27 | 88.35 | 92.25 | 88.35 | 91.2 | 4,251,139 | +5.31% |
| 2026-05-26 | 88.56 | 88.795 | 86.08 | 86.6 | 3,598,347 | -1.95% |
| 2026-05-22 | 88.96 | 90.57 | 86 | 88.32 | 8,107,758 | +11.92% |
| 2026-05-21 | 77.86 | 79.45 | 76.48 | 78.91 | 3,754,171 | +0.91% |
| 2026-05-20 | 76.79 | 78.42 | 75.67 | 78.2 | 3,312,284 | +2.71% |
| 2026-05-19 | 79.38 | 79.4 | 75.265 | 76.14 | 4,504,039 | -4.84% |
| 2026-05-18 | 80.16 | 82.295 | 79.72 | 80.01 | 1,895,338 | -0.34% |
| 2026-05-15 | 80.5 | 81.205 | 79.59 | 80.28 | 2,721,170 | -0.68% |
| 2026-05-14 | 82.3 | 82.79 | 80.54 | 80.83 | 3,218,020 | -1.58% |
| 2026-05-13 | 84.58 | 85.11 | 82.12 | 82.13 | 2,465,132 | -3.25% |