The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
67.23
-2.52 (-3.61%)
At close: Mar 27, 2026, 4:00 PM EDT
67.00
-0.23 (-0.34%)
After-hours: Mar 27, 2026, 7:59 PM EDT
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.00 | 69.23 | 67.02 | 67.23 | 67.23 | -3.61% | 4,056,698 |
| Mar 26, 2026 | 71.50 | 72.86 | 69.13 | 69.75 | 69.75 | -4.60% | 5,311,487 |
| Mar 25, 2026 | 72.78 | 74.38 | 70.58 | 73.11 | 73.11 | 2.28% | 6,754,034 |
| Mar 24, 2026 | 77.24 | 77.28 | 70.47 | 71.48 | 71.48 | -9.85% | 19,612,616 |
| Mar 23, 2026 | 87.64 | 91.06 | 78.01 | 79.29 | 79.29 | -7.72% | 9,715,880 |
| Mar 20, 2026 | 85.32 | 86.67 | 84.50 | 85.92 | 85.92 | 0.37% | 5,391,164 |
| Mar 19, 2026 | 84.34 | 87.41 | 84.05 | 85.60 | 85.60 | -0.49% | 3,748,534 |
| Mar 18, 2026 | 88.02 | 89.18 | 86.00 | 86.02 | 86.02 | -3.25% | 3,534,611 |
| Mar 17, 2026 | 89.90 | 91.99 | 88.72 | 88.91 | 88.91 | 0.17% | 2,576,782 |
| Mar 16, 2026 | 88.30 | 90.38 | 88.29 | 88.76 | 88.76 | 1.00% | 3,361,567 |
| Mar 13, 2026 | 84.92 | 88.18 | 84.60 | 87.88 | 87.88 | 4.26% | 4,273,027 |
| Mar 12, 2026 | 88.37 | 89.25 | 84.11 | 84.29 | 84.29 | -7.92% | 5,661,096 |
| Mar 11, 2026 | 93.93 | 95.16 | 91.49 | 91.54 | 91.54 | -2.90% | 2,831,188 |
| Mar 10, 2026 | 92.00 | 96.36 | 91.32 | 94.27 | 94.27 | 1.77% | 4,942,814 |
| Mar 9, 2026 | 91.00 | 92.76 | 88.17 | 92.63 | 92.63 | -0.10% | 4,660,438 |
| Mar 6, 2026 | 93.70 | 94.20 | 92.50 | 92.72 | 92.72 | -3.29% | 4,595,107 |
| Mar 5, 2026 | 98.00 | 99.11 | 95.04 | 95.87 | 95.87 | -3.37% | 3,349,635 |
| Mar 4, 2026 | 99.83 | 102.85 | 98.12 | 99.21 | 99.21 | 0.51% | 3,561,914 |
| Mar 3, 2026 | 97.16 | 99.91 | 94.88 | 98.71 | 98.71 | -1.48% | 5,829,981 |
| Mar 2, 2026 | 106.75 | 106.95 | 99.98 | 100.19 | 100.19 | -8.48% | 5,228,705 |
| Feb 27, 2026 | 109.58 | 110.73 | 107.28 | 109.47 | 109.47 | -2.17% | 5,750,872 |
| Feb 26, 2026 | 113.00 | 114.05 | 110.18 | 111.90 | 111.55 | -0.90% | 3,510,648 |
| Feb 25, 2026 | 114.62 | 115.06 | 111.41 | 112.92 | 112.57 | -2.06% | 2,900,592 |
| Feb 24, 2026 | 113.64 | 117.57 | 112.50 | 115.29 | 114.93 | 2.01% | 3,379,715 |
| Feb 23, 2026 | 115.00 | 115.39 | 110.88 | 113.02 | 112.67 | -1.06% | 3,556,638 |
| Feb 20, 2026 | 111.23 | 114.50 | 111.23 | 114.23 | 113.87 | 2.23% | 2,667,207 |
| Feb 19, 2026 | 110.68 | 112.26 | 109.98 | 111.74 | 111.39 | 0.13% | 2,067,417 |
| Feb 18, 2026 | 111.99 | 113.84 | 111.19 | 111.60 | 111.25 | -0.48% | 5,347,693 |
| Feb 17, 2026 | 110.13 | 112.35 | 108.19 | 112.14 | 111.79 | 3.60% | 4,394,150 |
| Feb 13, 2026 | 106.21 | 109.24 | 106.00 | 108.24 | 107.90 | 1.71% | 3,414,083 |
| Feb 12, 2026 | 106.28 | 110.65 | 106.20 | 106.42 | 106.09 | 0.98% | 5,383,303 |
| Feb 11, 2026 | 101.18 | 106.70 | 100.00 | 105.39 | 105.06 | 4.03% | 4,716,118 |
| Feb 10, 2026 | 99.18 | 104.17 | 98.26 | 101.31 | 100.99 | 2.32% | 4,211,271 |
| Feb 9, 2026 | 99.33 | 100.70 | 97.04 | 99.01 | 98.70 | -0.46% | 4,715,423 |
| Feb 6, 2026 | 97.73 | 105.14 | 97.69 | 99.47 | 99.16 | 2.91% | 8,558,292 |
| Feb 5, 2026 | 104.75 | 106.22 | 90.81 | 96.66 | 96.36 | -19.19% | 18,416,644 |
| Feb 4, 2026 | 116.00 | 120.04 | 115.75 | 119.61 | 119.24 | 2.87% | 5,171,594 |
| Feb 3, 2026 | 119.31 | 121.64 | 114.93 | 116.27 | 115.91 | -2.10% | 3,543,415 |
| Feb 2, 2026 | 116.78 | 120.14 | 115.84 | 118.76 | 118.39 | 3.02% | 4,868,805 |
| Jan 30, 2026 | 114.72 | 115.90 | 113.89 | 115.28 | 114.92 | 0.06% | 2,851,268 |
| Jan 29, 2026 | 115.67 | 116.34 | 113.54 | 115.21 | 114.85 | 0.51% | 2,294,707 |
| Jan 28, 2026 | 116.39 | 118.00 | 114.39 | 114.62 | 114.26 | -1.56% | 3,406,980 |
| Jan 27, 2026 | 116.65 | 117.93 | 115.84 | 116.44 | 116.08 | 0.04% | 3,098,703 |
| Jan 26, 2026 | 117.62 | 117.84 | 116.29 | 116.39 | 116.03 | -1.10% | 2,984,054 |
| Jan 23, 2026 | 119.34 | 120.18 | 116.01 | 117.69 | 117.32 | -1.51% | 2,725,269 |
| Jan 22, 2026 | 118.54 | 120.27 | 117.17 | 119.49 | 119.12 | 1.37% | 3,602,706 |
| Jan 21, 2026 | 114.71 | 118.07 | 114.52 | 117.87 | 117.50 | 2.98% | 2,899,547 |
| Jan 20, 2026 | 113.00 | 114.83 | 112.50 | 114.46 | 114.10 | -0.51% | 3,880,382 |
| Jan 16, 2026 | 114.89 | 115.70 | 112.87 | 115.05 | 114.69 | -0.52% | 2,913,789 |
| Jan 15, 2026 | 116.50 | 117.50 | 114.80 | 115.65 | 115.29 | -1.08% | 4,007,036 |