The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
85.44
-0.66 (-0.77%)
Jul 16, 2025, 11:30 AM - Market open
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 87.38 | 87.58 | 85.70 | 86.05 | - | -0.06% | 693,365 |
| Jul 15, 2025 | 89.90 | 90.20 | 85.74 | 86.10 | 86.10 | -3.90% | 3,790,855 |
| Jul 14, 2025 | 90.80 | 90.81 | 88.43 | 89.59 | 89.59 | -1.64% | 2,477,754 |
| Jul 11, 2025 | 91.05 | 91.90 | 90.36 | 91.08 | 91.08 | -1.11% | 2,975,996 |
| Jul 10, 2025 | 88.92 | 92.65 | 88.92 | 92.10 | 92.10 | 6.34% | 5,900,765 |
| Jul 9, 2025 | 86.23 | 87.22 | 85.19 | 86.61 | 86.61 | 1.23% | 3,350,746 |
| Jul 8, 2025 | 86.00 | 86.22 | 84.58 | 85.56 | 85.56 | -0.27% | 3,056,325 |
| Jul 7, 2025 | 88.08 | 88.48 | 85.27 | 85.79 | 85.79 | -3.30% | 4,270,937 |
| Jul 3, 2025 | 89.02 | 89.86 | 87.92 | 88.72 | 88.72 | 0.16% | 2,288,201 |
| Jul 2, 2025 | 85.08 | 89.25 | 84.50 | 88.58 | 88.58 | 4.08% | 6,990,161 |
| Jul 1, 2025 | 80.75 | 85.67 | 80.40 | 85.11 | 85.11 | 5.33% | 6,024,823 |
| Jun 30, 2025 | 80.10 | 81.23 | 79.14 | 80.80 | 80.80 | 0.89% | 4,377,697 |
| Jun 27, 2025 | 81.50 | 83.43 | 79.70 | 80.09 | 80.09 | 1.34% | 10,753,434 |
| Jun 26, 2025 | 78.11 | 79.32 | 77.44 | 79.03 | 79.03 | 1.90% | 4,245,926 |
| Jun 25, 2025 | 76.51 | 78.06 | 75.63 | 77.56 | 77.56 | 0.66% | 3,718,331 |
| Jun 24, 2025 | 79.65 | 80.06 | 76.10 | 77.05 | 77.05 | -2.26% | 8,579,988 |
| Jun 23, 2025 | 77.36 | 79.25 | 76.50 | 78.83 | 78.83 | 4.84% | 6,611,185 |
| 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 |