The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
87.80
-0.20 (-0.23%)
Sep 19, 2025, 4:00 PM EDT - Market closed
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 88.15 | 88.46 | 86.53 | 87.80 | 87.80 | -0.23% | 5,263,182 |
| 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 |
| Aug 4, 2025 | 91.71 | 93.00 | 91.30 | 92.50 | 92.15 | 1.60% | 3,005,976 |
| Aug 1, 2025 | 90.60 | 91.23 | 88.44 | 91.04 | 90.69 | -2.46% | 3,145,608 |
| Jul 31, 2025 | 93.12 | 95.30 | 92.40 | 93.34 | 92.98 | -0.34% | 3,758,327 |
| Jul 30, 2025 | 92.73 | 94.69 | 92.06 | 93.66 | 93.30 | 2.47% | 5,796,230 |
| Jul 29, 2025 | 92.91 | 93.66 | 90.76 | 91.40 | 91.05 | -1.21% | 3,738,845 |
| Jul 28, 2025 | 90.38 | 93.09 | 90.26 | 92.52 | 92.17 | 2.35% | 4,329,809 |
| Jul 25, 2025 | 89.71 | 90.49 | 87.03 | 90.40 | 90.05 | 4.18% | 7,610,750 |
| Jul 24, 2025 | 89.01 | 90.50 | 86.69 | 86.77 | 86.44 | -3.24% | 4,803,740 |
| Jul 23, 2025 | 90.20 | 90.43 | 88.83 | 89.68 | 89.34 | 0.76% | 3,629,883 |
| Jul 22, 2025 | 86.10 | 89.12 | 85.83 | 89.00 | 88.66 | 3.44% | 3,027,470 |
| Jul 21, 2025 | 87.21 | 87.98 | 86.04 | 86.04 | 85.71 | -1.34% | 2,459,723 |
| Jul 18, 2025 | 86.58 | 87.34 | 86.18 | 87.21 | 86.88 | 0.75% | 2,294,032 |
| Jul 17, 2025 | 86.40 | 86.87 | 85.01 | 86.56 | 86.23 | 0.19% | 2,844,295 |
| Jul 16, 2025 | 87.38 | 87.58 | 84.09 | 86.40 | 86.07 | 0.35% | 2,982,557 |
| Jul 15, 2025 | 89.90 | 90.20 | 85.74 | 86.10 | 85.77 | -3.90% | 3,790,855 |
| Jul 14, 2025 | 90.80 | 90.81 | 88.43 | 89.59 | 89.25 | -1.64% | 2,477,754 |
| Jul 11, 2025 | 91.05 | 91.90 | 90.36 | 91.08 | 90.73 | -1.11% | 2,975,996 |