The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
91.73
-0.04 (-0.04%)
At close: Aug 29, 2025, 4:00 PM
91.54
-0.19 (-0.20%)
After-hours: Aug 29, 2025, 4:27 PM EDT

EL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202590.3992.3390.3991.73--0.04%2,315,316
Aug 28, 202593.1093.7591.4091.7791.77-0.91%1,852,697
Aug 27, 202589.9193.2589.5192.6192.613.11%4,059,731
Aug 26, 202588.8989.8988.6289.8289.821.29%3,811,870
Aug 25, 202590.5391.1087.9788.6888.68-2.80%4,378,522
Aug 22, 202588.2191.9487.7791.2391.234.00%4,051,423
Aug 21, 202585.1788.5284.5187.7287.721.33%6,316,821
Aug 20, 202586.0089.8084.4286.5786.57-3.67%12,990,273
Aug 19, 202591.5891.6189.5989.8789.87-0.96%6,460,906
Aug 18, 202591.0092.2588.8490.7490.74-0.25%5,075,545
Aug 15, 202589.7791.8189.2890.9790.971.64%4,145,233
Aug 14, 202592.3092.3088.1789.5089.50-6.05%4,713,716
Aug 13, 202592.2095.4791.7895.2695.263.88%3,639,697
Aug 12, 202589.6192.2889.2991.7091.702.87%2,712,842
Aug 11, 202590.8591.8088.9689.1489.14-1.71%2,821,480
Aug 8, 202591.0692.0790.4190.6990.69-0.58%2,407,570
Aug 7, 202590.9991.4189.4991.2291.221.19%2,470,607
Aug 6, 202591.2691.5389.9190.1590.15-0.85%2,350,519
Aug 5, 202592.6193.0490.5490.9290.92-1.71%2,513,407
Aug 4, 202591.7193.0091.3092.5092.501.60%3,005,976
Aug 1, 202590.6091.2388.4491.0491.04-2.46%3,145,608
Jul 31, 202593.1295.3092.4093.3493.34-0.34%3,758,327
Jul 30, 202592.7394.6992.0693.6693.662.47%5,796,230
Jul 29, 202592.9193.6690.7691.4091.40-1.21%3,738,845
Jul 28, 202590.3893.0990.2692.5292.522.35%4,329,809
Jul 25, 202589.7190.4987.0390.4090.404.18%7,610,750
Jul 24, 202589.0190.5086.6986.7786.77-3.24%4,803,740
Jul 23, 202590.2090.4388.8389.6889.680.76%3,629,883
Jul 22, 202586.1089.1285.8389.0089.003.44%3,027,470
Jul 21, 202587.2187.9886.0486.0486.04-1.34%2,459,723
Jul 18, 202586.5887.3486.1887.2187.210.75%2,294,032
Jul 17, 202586.4086.8785.0186.5686.560.19%2,844,295
Jul 16, 202587.3887.5884.0986.4086.400.35%2,982,557
Jul 15, 202589.9090.2085.7486.1086.10-3.90%3,790,855
Jul 14, 202590.8090.8188.4389.5989.59-1.64%2,477,754
Jul 11, 202591.0591.9090.3691.0891.08-1.11%2,975,996
Jul 10, 202588.9292.6588.9292.1092.106.34%5,900,765
Jul 9, 202586.2387.2285.1986.6186.611.23%3,350,746
Jul 8, 202586.0086.2284.5885.5685.56-0.27%3,056,325
Jul 7, 202588.0888.4885.2785.7985.79-3.30%4,270,937
Jul 3, 202589.0289.8687.9288.7288.720.16%2,288,201
Jul 2, 202585.0889.2584.5088.5888.584.08%6,990,161
Jul 1, 202580.7585.6780.4085.1185.115.33%6,024,823
Jun 30, 202580.1081.2379.1480.8080.800.89%4,377,697
Jun 27, 202581.5083.4379.7080.0980.091.34%10,753,434
Jun 26, 202578.1179.3277.4479.0379.031.90%4,245,926
Jun 25, 202576.5178.0675.6377.5677.560.66%3,718,331
Jun 24, 202579.6580.0676.1077.0577.05-2.26%8,579,988
Jun 23, 202577.3679.2576.5078.8378.834.84%6,611,185
Jun 20, 202575.0075.4274.2875.1975.190.63%5,265,437