The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
75.19
+0.47 (0.63%)
At close: Jun 20, 2025, 4:00 PM
75.03
-0.16 (-0.21%)
After-hours: Jun 20, 2025, 7:59 PM EDT
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 75.00 | 75.42 | 74.28 | 75.19 | 75.19 | 0.63% | 5,265,437 |
| Jun 18, 2025 | 74.78 | 75.06 | 73.08 | 74.72 | 74.72 | -0.09% | 4,884,208 |
| Jun 17, 2025 | 73.02 | 75.24 | 71.75 | 74.79 | 74.79 | 0.27% | 6,569,403 |
| Jun 16, 2025 | 68.85 | 74.60 | 68.78 | 74.59 | 74.59 | 10.82% | 6,399,877 |
| Jun 13, 2025 | 68.77 | 69.88 | 67.11 | 67.31 | 67.31 | -3.83% | 3,201,657 |
| Jun 12, 2025 | 69.03 | 70.82 | 68.79 | 69.99 | 69.99 | 0.19% | 2,649,860 |
| Jun 11, 2025 | 70.73 | 71.86 | 69.65 | 69.86 | 69.86 | -0.85% | 3,181,772 |
| Jun 10, 2025 | 69.69 | 71.17 | 69.20 | 70.46 | 70.46 | 2.12% | 3,180,714 |
| Jun 9, 2025 | 69.78 | 70.58 | 68.96 | 69.00 | 69.00 | 0.79% | 4,188,101 |
| Jun 6, 2025 | 68.12 | 68.57 | 67.25 | 68.46 | 68.46 | 1.50% | 2,264,029 |
| Jun 5, 2025 | 68.82 | 68.95 | 67.27 | 67.45 | 67.45 | -2.00% | 2,456,906 |
| Jun 4, 2025 | 69.21 | 70.29 | 68.82 | 68.83 | 68.83 | -0.15% | 3,081,281 |
| Jun 3, 2025 | 66.69 | 69.12 | 64.83 | 68.93 | 68.93 | 3.42% | 4,211,356 |
| Jun 2, 2025 | 66.51 | 66.97 | 65.42 | 66.65 | 66.65 | -0.43% | 2,530,045 |
| May 30, 2025 | 68.20 | 68.50 | 66.91 | 66.94 | 66.94 | -2.52% | 4,619,449 |
| May 29, 2025 | 67.82 | 69.49 | 67.55 | 68.67 | 68.31 | 3.62% | 5,816,961 |
| May 28, 2025 | 67.05 | 67.56 | 66.15 | 66.27 | 65.93 | -1.18% | 2,650,880 |
| May 27, 2025 | 65.13 | 67.09 | 64.54 | 67.06 | 66.71 | 5.29% | 3,758,720 |
| May 23, 2025 | 63.11 | 63.93 | 62.57 | 63.69 | 63.36 | -1.13% | 2,537,382 |
| May 22, 2025 | 63.30 | 65.19 | 63.19 | 64.42 | 64.09 | 1.19% | 2,927,455 |
| May 21, 2025 | 65.20 | 66.67 | 63.45 | 63.66 | 63.33 | -3.66% | 5,315,529 |
| May 20, 2025 | 65.75 | 67.26 | 65.16 | 66.08 | 65.74 | 1.12% | 3,863,738 |
| May 19, 2025 | 64.46 | 65.81 | 64.30 | 65.35 | 65.01 | 0.28% | 3,754,081 |
| May 16, 2025 | 64.77 | 65.83 | 63.72 | 65.17 | 64.83 | 2.36% | 4,460,264 |
| May 15, 2025 | 62.11 | 64.09 | 62.03 | 63.67 | 63.34 | -0.69% | 2,434,894 |
| May 14, 2025 | 65.02 | 65.02 | 63.87 | 64.11 | 63.78 | -2.09% | 3,107,146 |
| May 13, 2025 | 65.21 | 65.85 | 64.65 | 65.48 | 65.14 | 0.18% | 2,836,301 |
| May 12, 2025 | 64.65 | 67.70 | 64.65 | 65.36 | 65.02 | 7.17% | 5,516,551 |
| May 9, 2025 | 61.35 | 62.44 | 60.92 | 60.99 | 60.67 | -0.41% | 2,802,661 |
| May 8, 2025 | 59.86 | 62.16 | 59.26 | 61.24 | 60.92 | 3.34% | 4,019,576 |
| May 7, 2025 | 58.50 | 59.55 | 57.91 | 59.26 | 58.95 | 1.25% | 2,876,468 |
| May 6, 2025 | 57.09 | 58.92 | 56.66 | 58.53 | 58.23 | 1.44% | 3,674,175 |
| May 5, 2025 | 59.00 | 59.92 | 57.50 | 57.70 | 57.40 | -2.85% | 3,439,922 |
| May 2, 2025 | 60.04 | 60.75 | 57.28 | 59.39 | 59.08 | 0.85% | 4,291,980 |
| May 1, 2025 | 59.15 | 59.91 | 57.73 | 58.89 | 58.58 | -1.78% | 5,809,552 |
| Apr 30, 2025 | 59.00 | 60.08 | 58.41 | 59.96 | 59.65 | 0.62% | 4,161,032 |
| Apr 29, 2025 | 58.93 | 59.78 | 58.61 | 59.59 | 59.28 | 0.76% | 2,919,572 |
| Apr 28, 2025 | 58.60 | 59.90 | 58.16 | 59.14 | 58.83 | -0.42% | 4,026,390 |
| Apr 25, 2025 | 58.51 | 59.87 | 58.07 | 59.39 | 59.08 | 1.26% | 2,585,805 |
| Apr 24, 2025 | 57.23 | 58.88 | 56.18 | 58.65 | 58.35 | 2.43% | 2,721,812 |
| Apr 23, 2025 | 57.86 | 59.75 | 56.63 | 57.26 | 56.96 | 2.36% | 3,363,767 |
| Apr 22, 2025 | 55.07 | 56.52 | 54.75 | 55.94 | 55.65 | 2.85% | 3,122,934 |
| Apr 21, 2025 | 54.01 | 54.52 | 52.51 | 54.39 | 54.11 | -0.15% | 4,923,230 |
| Apr 17, 2025 | 53.36 | 55.31 | 53.14 | 54.47 | 54.19 | 3.44% | 6,345,236 |
| Apr 16, 2025 | 53.76 | 54.58 | 51.97 | 52.66 | 52.39 | -3.22% | 2,713,859 |
| Apr 15, 2025 | 54.49 | 55.07 | 53.93 | 54.41 | 54.13 | -2.12% | 2,754,392 |
| Apr 14, 2025 | 56.89 | 58.56 | 55.00 | 55.59 | 55.30 | 0.65% | 6,688,115 |
| Apr 11, 2025 | 52.21 | 55.37 | 50.61 | 55.23 | 54.94 | 3.62% | 4,459,852 |
| Apr 10, 2025 | 55.10 | 55.10 | 51.60 | 53.30 | 53.02 | -5.09% | 5,799,160 |
| Apr 9, 2025 | 49.48 | 56.92 | 48.37 | 56.16 | 55.87 | 12.19% | 9,087,820 |