The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
65.88
-0.20 (-0.30%)
At close: Mar 26, 2025, 4:00 PM
65.90
+0.02 (0.03%)
After-hours: Mar 26, 2025, 7:58 PM EST

EL Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 17, 1995Mar 26, 2025Max ▾1996199820002002200420062008201020122014201620182020202220242000200020052005201020102015201520202020202520250100.00200.00300.0065.89

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202566.1966.1965.2265.8965.89-0.29%2,235,510
Mar 25, 202567.2067.6365.5766.0866.08-2.03%2,363,167
Mar 24, 202567.3568.1466.8467.4567.450.75%2,875,291
Mar 21, 202567.8568.2366.0866.9566.95-1.57%5,875,387
Mar 20, 202567.0068.6567.0068.0268.020.62%2,738,382
Mar 19, 202567.7768.4766.8667.6067.60-0.65%2,668,810
Mar 18, 202568.7968.9967.7868.0468.04-1.23%2,031,817
Mar 17, 202566.7669.5366.7668.8968.893.56%2,775,988
Mar 14, 202566.0366.9465.0166.5266.522.56%3,996,322
Mar 13, 202566.3467.6164.5964.8664.86-2.38%3,676,815
Mar 12, 202568.4568.5465.8966.4466.44-4.54%4,725,850
Mar 11, 202572.1472.4068.9769.6069.60-3.39%3,641,852
Mar 10, 202573.2274.8470.9472.0472.04-1.73%3,095,745
Mar 7, 202571.0773.9070.6773.3173.312.47%3,043,414
Mar 6, 202571.2372.7070.7871.5471.54-0.51%2,168,427
Mar 5, 202569.4372.1869.0771.9171.915.61%3,106,777
Mar 4, 202569.4969.7667.2168.0968.09-2.98%3,906,766
Mar 3, 202572.5373.5269.3970.1870.18-2.41%2,839,373
Feb 28, 202572.1772.4870.3071.9171.91-1.45%4,709,100
Feb 27, 202572.9074.3872.8072.9772.62-0.42%2,135,799
Feb 26, 202575.7775.8972.5673.2872.93-2.01%3,125,481
Feb 25, 202574.8875.4373.4274.7874.42-0.43%3,382,288
Feb 24, 202571.8075.5471.5075.1074.744.60%4,223,537
Feb 21, 202571.9072.4370.9671.8071.450.64%3,565,592
Feb 20, 202571.1572.0370.4571.3470.99-0.08%2,669,197
Feb 19, 202572.2272.2270.0271.4071.05-1.09%3,947,533
Feb 18, 202569.6072.2869.2172.1971.845.10%4,245,583
Feb 14, 202570.2170.9668.5668.6968.36-1.41%3,722,116
Feb 13, 202569.2869.7567.9169.6769.330.93%3,742,824
Feb 12, 202570.0070.1768.3069.0368.70-2.38%4,259,178
Feb 11, 202568.5170.8768.5170.7170.372.91%6,674,952
Feb 10, 202566.1069.2066.0468.7168.385.66%5,056,514
Feb 7, 202564.6865.6563.9265.0364.721.20%4,670,119
Feb 6, 202566.2866.9964.1064.2663.95-2.55%8,460,847
Feb 5, 202569.0069.0165.0565.9465.62-5.08%11,901,136
Feb 4, 202576.5077.1166.5969.4769.13-16.07%17,784,147
Feb 3, 202581.6183.0680.8282.7782.37-0.79%4,432,616
Jan 31, 202584.3085.9083.3583.4383.03-2.40%3,043,207
Jan 30, 202584.0085.5083.0985.4885.073.89%3,526,257
Jan 29, 202583.1083.3781.2182.2881.88-0.83%3,072,792
Jan 28, 202583.4984.3682.2582.9782.57-0.71%2,658,983
Jan 27, 202582.3086.3282.2083.5683.161.31%4,777,687
Jan 24, 202581.3382.8580.5882.4882.082.96%3,090,201
Jan 23, 202579.0980.2778.4880.1179.720.51%2,787,124
Jan 22, 202580.0880.8879.4079.7079.311.12%3,349,740
Jan 21, 202578.0079.0377.1578.8278.441.23%2,944,735
Jan 17, 202577.7378.3676.8777.8677.48-0.27%2,963,925
Jan 16, 202576.4379.5375.6378.0777.694.76%4,885,142
Jan 15, 202576.1676.5574.1974.5274.160.88%2,252,520
Jan 14, 202575.1275.4072.9873.8773.51-1.51%2,838,564