The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
93.25
-3.44 (-3.56%)
At close: Nov 3, 2025, 4:00 PM EST
93.05
-0.20 (-0.21%)
After-hours: Nov 3, 2025, 7:53 PM EST
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 96.29 | 96.53 | 93.20 | 93.25 | 93.25 | -3.56% | 3,911,175 |
| Oct 31, 2025 | 97.13 | 98.00 | 94.62 | 96.69 | 96.69 | -0.94% | 3,833,910 |
| Oct 30, 2025 | 94.59 | 100.20 | 92.39 | 97.61 | 97.61 | 0.26% | 5,636,968 |
| Oct 29, 2025 | 98.80 | 99.85 | 96.59 | 97.36 | 97.36 | -1.42% | 3,615,032 |
| Oct 28, 2025 | 100.03 | 100.35 | 97.99 | 98.76 | 98.76 | -1.69% | 2,441,948 |
| Oct 27, 2025 | 102.64 | 103.52 | 99.60 | 100.46 | 100.46 | -1.66% | 3,266,089 |
| Oct 24, 2025 | 101.25 | 102.54 | 100.64 | 102.16 | 102.16 | 2.68% | 2,706,205 |
| Oct 23, 2025 | 99.14 | 101.35 | 99.14 | 99.49 | 99.49 | 0.87% | 2,717,536 |
| Oct 22, 2025 | 97.86 | 99.82 | 97.53 | 98.63 | 98.63 | 0.09% | 3,464,333 |
| Oct 21, 2025 | 102.46 | 102.46 | 98.32 | 98.54 | 98.54 | -3.88% | 5,338,015 |
| Oct 20, 2025 | 103.62 | 104.53 | 102.13 | 102.52 | 102.52 | 1.73% | 4,417,379 |
| Oct 17, 2025 | 97.47 | 100.80 | 97.30 | 100.78 | 100.78 | 4.11% | 4,414,610 |
| Oct 16, 2025 | 95.55 | 98.98 | 95.50 | 96.80 | 96.80 | 1.61% | 4,060,864 |
| Oct 15, 2025 | 97.00 | 97.15 | 94.43 | 95.27 | 95.27 | 0.28% | 3,692,802 |
| Oct 14, 2025 | 91.24 | 96.20 | 91.10 | 95.00 | 95.00 | 2.44% | 3,874,140 |
| 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 |