The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
95.73
+2.99 (3.22%)
Oct 14, 2025, 3:30 PM EDT - Market open
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 91.24 | 96.20 | 91.10 | 96.06 | - | 3.58% | 2,643,127 |
| Oct 13, 2025 | 92.50 | 95.04 | 91.64 | 92.74 | 92.74 | 5.81% | 3,773,473 |
| Oct 10, 2025 | 94.54 | 94.77 | 85.24 | 87.65 | 87.65 | -6.73% | 4,181,093 |
| Oct 9, 2025 | 96.00 | 96.50 | 93.64 | 93.97 | 93.97 | -1.87% | 2,341,067 |
| Oct 8, 2025 | 93.10 | 96.43 | 92.08 | 95.76 | 95.76 | 3.32% | 3,855,725 |
| Oct 7, 2025 | 89.00 | 92.71 | 88.99 | 92.68 | 92.68 | 4.53% | 3,041,227 |
| Oct 6, 2025 | 88.65 | 89.23 | 87.23 | 88.66 | 88.66 | 0.73% | 2,051,153 |
| Oct 3, 2025 | 88.50 | 89.90 | 87.87 | 88.02 | 88.02 | -0.84% | 1,825,508 |
| Oct 2, 2025 | 86.00 | 89.26 | 85.78 | 88.77 | 88.77 | 2.98% | 2,544,634 |
| Oct 1, 2025 | 88.17 | 88.32 | 85.01 | 86.20 | 86.20 | -2.18% | 3,157,108 |
| Sep 30, 2025 | 89.07 | 89.90 | 87.40 | 88.12 | 88.12 | -1.13% | 2,877,616 |
| Sep 29, 2025 | 87.77 | 89.46 | 86.44 | 89.13 | 89.13 | 2.85% | 6,037,093 |
| Sep 26, 2025 | 84.28 | 86.87 | 83.78 | 86.66 | 86.66 | 3.18% | 2,350,049 |
| Sep 25, 2025 | 84.45 | 84.79 | 83.12 | 83.99 | 83.99 | -1.57% | 4,391,014 |
| Sep 24, 2025 | 87.75 | 87.75 | 85.07 | 85.33 | 85.33 | -2.72% | 2,352,508 |
| Sep 23, 2025 | 88.72 | 89.11 | 87.42 | 87.72 | 87.72 | 0.52% | 1,852,298 |
| Sep 22, 2025 | 87.70 | 88.88 | 87.20 | 87.27 | 87.27 | -0.60% | 2,016,398 |
| Sep 19, 2025 | 88.15 | 88.46 | 86.53 | 87.80 | 87.80 | -0.23% | 5,342,538 |
| Sep 18, 2025 | 87.98 | 89.15 | 87.49 | 88.00 | 88.00 | -0.19% | 1,800,334 |
| Sep 17, 2025 | 88.08 | 90.60 | 87.43 | 88.17 | 88.17 | -0.40% | 2,099,521 |
| Sep 16, 2025 | 87.55 | 89.10 | 86.78 | 88.52 | 88.52 | 1.28% | 2,257,393 |
| Sep 15, 2025 | 85.52 | 87.66 | 85.11 | 87.40 | 87.40 | 4.48% | 3,341,619 |
| Sep 12, 2025 | 86.21 | 86.48 | 83.45 | 83.65 | 83.65 | -3.64% | 3,243,831 |
| Sep 11, 2025 | 87.45 | 88.42 | 86.79 | 86.81 | 86.81 | -0.71% | 2,302,877 |
| Sep 10, 2025 | 87.66 | 88.40 | 87.21 | 87.43 | 87.43 | -1.43% | 2,380,603 |
| Sep 9, 2025 | 89.36 | 89.55 | 88.32 | 88.70 | 88.70 | -0.17% | 1,906,695 |
| Sep 8, 2025 | 89.56 | 89.62 | 87.26 | 88.85 | 88.85 | -0.39% | 3,489,502 |
| Sep 5, 2025 | 87.46 | 89.88 | 86.87 | 89.20 | 89.20 | 1.99% | 3,698,853 |
| Sep 4, 2025 | 91.79 | 92.21 | 87.13 | 87.46 | 87.46 | -4.86% | 4,786,833 |
| Sep 3, 2025 | 90.74 | 92.02 | 89.88 | 91.93 | 91.93 | 1.26% | 3,119,362 |
| Sep 2, 2025 | 90.14 | 91.02 | 89.17 | 90.79 | 90.79 | -1.02% | 2,807,960 |
| Aug 29, 2025 | 90.39 | 92.33 | 90.39 | 91.73 | 91.38 | -0.04% | 2,357,906 |
| Aug 28, 2025 | 93.10 | 93.75 | 91.40 | 91.77 | 91.42 | -0.91% | 1,852,697 |
| Aug 27, 2025 | 89.91 | 93.25 | 89.51 | 92.61 | 92.25 | 3.11% | 4,059,731 |
| Aug 26, 2025 | 88.89 | 89.89 | 88.62 | 89.82 | 89.48 | 1.29% | 3,811,870 |
| Aug 25, 2025 | 90.53 | 91.10 | 87.97 | 88.68 | 88.34 | -2.80% | 4,378,522 |
| Aug 22, 2025 | 88.21 | 91.94 | 87.77 | 91.23 | 90.88 | 4.00% | 4,051,423 |
| Aug 21, 2025 | 85.17 | 88.52 | 84.51 | 87.72 | 87.38 | 1.33% | 6,316,821 |
| Aug 20, 2025 | 86.00 | 89.80 | 84.42 | 86.57 | 86.24 | -3.67% | 12,990,273 |
| Aug 19, 2025 | 91.58 | 91.61 | 89.59 | 89.87 | 89.53 | -0.96% | 6,460,906 |
| Aug 18, 2025 | 91.00 | 92.25 | 88.84 | 90.74 | 90.39 | -0.25% | 5,075,545 |
| Aug 15, 2025 | 89.77 | 91.81 | 89.28 | 90.97 | 90.62 | 1.64% | 4,145,233 |
| Aug 14, 2025 | 92.30 | 92.30 | 88.17 | 89.50 | 89.16 | -6.05% | 4,713,716 |
| Aug 13, 2025 | 92.20 | 95.47 | 91.78 | 95.26 | 94.89 | 3.88% | 3,639,697 |
| Aug 12, 2025 | 89.61 | 92.28 | 89.29 | 91.70 | 91.35 | 2.87% | 2,712,842 |
| Aug 11, 2025 | 90.85 | 91.80 | 88.96 | 89.14 | 88.80 | -1.71% | 2,821,480 |
| Aug 8, 2025 | 91.06 | 92.07 | 90.41 | 90.69 | 90.34 | -0.58% | 2,407,570 |
| Aug 7, 2025 | 90.99 | 91.41 | 89.49 | 91.22 | 90.87 | 1.19% | 2,470,607 |
| Aug 6, 2025 | 91.26 | 91.53 | 89.91 | 90.15 | 89.80 | -0.85% | 2,350,519 |
| Aug 5, 2025 | 92.61 | 93.04 | 90.54 | 90.92 | 90.57 | -1.71% | 2,513,407 |