Skip to main content
logo
The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
92.72
-3.15 (-3.29%)
At close: Mar 6, 2026, 4:00 PM EST
92.75
+0.03 (0.03%)
After-hours: Mar 6, 2026, 7:51 PM EST

EL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202693.7094.2092.5092.7292.72-3.29%4,595,107
Mar 5, 202698.0099.1195.0495.8795.87-3.37%3,349,635
Mar 4, 202699.83102.8598.1299.2199.210.51%3,561,914
Mar 3, 202697.1699.9194.8898.7198.71-1.48%5,829,981
Mar 2, 2026106.75106.9599.98100.19100.19-8.48%5,228,705
Feb 27, 2026109.58110.73107.28109.47109.47-2.17%5,750,872
Feb 26, 2026113.00114.05110.18111.90111.55-0.90%3,510,648
Feb 25, 2026114.62115.06111.41112.92112.57-2.06%2,900,592
Feb 24, 2026113.64117.57112.50115.29114.932.01%3,379,715
Feb 23, 2026115.00115.39110.88113.02112.67-1.06%3,556,638
Feb 20, 2026111.23114.50111.23114.23113.872.23%2,667,207
Feb 19, 2026110.68112.26109.98111.74111.390.13%2,067,417
Feb 18, 2026111.99113.84111.19111.60111.25-0.48%5,347,693
Feb 17, 2026110.13112.35108.19112.14111.793.60%4,394,150
Feb 13, 2026106.21109.24106.00108.24107.901.71%3,414,083
Feb 12, 2026106.28110.65106.20106.42106.090.98%5,383,303
Feb 11, 2026101.18106.70100.00105.39105.064.03%4,716,118
Feb 10, 202699.18104.1798.26101.31100.992.32%4,211,271
Feb 9, 202699.33100.7097.0499.0198.70-0.46%4,715,423
Feb 6, 202697.73105.1497.6999.4799.162.91%8,558,292
Feb 5, 2026104.75106.2290.8196.6696.36-19.19%18,416,644
Feb 4, 2026116.00120.04115.75119.61119.242.87%5,171,594
Feb 3, 2026119.31121.64114.93116.27115.91-2.10%3,543,415
Feb 2, 2026116.78120.14115.84118.76118.393.02%4,868,805
Jan 30, 2026114.72115.90113.89115.28114.920.06%2,851,268
Jan 29, 2026115.67116.34113.54115.21114.850.51%2,294,707
Jan 28, 2026116.39118.00114.39114.62114.26-1.56%3,406,980
Jan 27, 2026116.65117.93115.84116.44116.080.04%3,098,703
Jan 26, 2026117.62117.84116.29116.39116.03-1.10%2,984,054
Jan 23, 2026119.34120.18116.01117.69117.32-1.51%2,725,269
Jan 22, 2026118.54120.27117.17119.49119.121.37%3,602,706
Jan 21, 2026114.71118.07114.52117.87117.502.98%2,899,547
Jan 20, 2026113.00114.83112.50114.46114.10-0.51%3,880,382
Jan 16, 2026114.89115.70112.87115.05114.69-0.52%2,913,789
Jan 15, 2026116.50117.50114.80115.65115.29-1.08%4,007,036
Jan 14, 2026115.87118.14114.69116.91116.541.33%4,071,561
Jan 13, 2026113.96119.43113.51115.37115.012.08%5,997,116
Jan 12, 2026112.96113.60111.75113.02112.67-0.62%3,886,791
Jan 9, 2026111.22113.86111.00113.73113.373.14%3,804,582
Jan 8, 2026104.33110.55104.00110.27109.934.75%3,382,619
Jan 7, 2026107.49108.01103.74105.27104.94-3.02%3,750,195
Jan 6, 2026109.08111.13108.46108.55108.210.36%2,580,634
Jan 5, 2026108.95110.19107.12108.16107.821.31%2,561,840
Jan 2, 2026105.62107.17104.89106.76106.431.95%2,542,967
Dec 31, 2025105.74105.74104.33104.72104.39-1.06%1,770,295
Dec 30, 2025106.29107.00105.55105.84105.51-0.81%1,913,117
Dec 29, 2025107.00108.50106.16106.70106.37-0.88%2,542,428
Dec 26, 2025107.51107.75106.86107.65107.310.16%981,506
Dec 24, 2025107.40109.14107.03107.48107.14-0.15%1,475,106
Dec 23, 2025108.03108.97107.21107.64107.30-0.93%1,692,397