The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
117.69
-1.80 (-1.51%)
At close: Jan 23, 2026, 4:00 PM EST
116.67
-1.02 (-0.87%)
After-hours: Jan 23, 2026, 7:54 PM EST
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 119.34 | 120.18 | 116.01 | 117.69 | 117.69 | -1.51% | 2,647,607 |
| Jan 22, 2026 | 118.54 | 120.27 | 117.17 | 119.49 | 119.49 | 1.37% | 3,531,213 |
| Jan 21, 2026 | 114.71 | 118.07 | 114.52 | 117.87 | 117.87 | 2.98% | 2,744,845 |
| Jan 20, 2026 | 113.00 | 114.83 | 112.50 | 114.46 | 114.46 | -0.51% | 3,705,487 |
| Jan 16, 2026 | 114.89 | 115.70 | 112.87 | 115.05 | 115.05 | -0.52% | 2,808,735 |
| Jan 15, 2026 | 116.50 | 117.50 | 114.80 | 115.65 | 115.65 | -1.08% | 4,001,290 |
| Jan 14, 2026 | 115.87 | 118.14 | 114.69 | 116.91 | 116.91 | 1.33% | 4,070,980 |
| Jan 13, 2026 | 113.96 | 119.43 | 113.51 | 115.37 | 115.37 | 2.08% | 5,992,078 |
| Jan 12, 2026 | 112.96 | 113.60 | 111.75 | 113.02 | 113.02 | -0.62% | 3,828,206 |
| Jan 9, 2026 | 111.22 | 113.86 | 111.00 | 113.73 | 113.73 | 3.14% | 3,745,445 |
| Jan 8, 2026 | 104.33 | 110.55 | 104.00 | 110.27 | 110.27 | 4.75% | 3,167,233 |
| Jan 7, 2026 | 107.49 | 108.01 | 103.74 | 105.27 | 105.27 | -3.02% | 3,572,669 |
| Jan 6, 2026 | 109.08 | 111.13 | 108.46 | 108.55 | 108.55 | 0.36% | 2,537,149 |
| Jan 5, 2026 | 108.95 | 110.19 | 107.12 | 108.16 | 108.16 | 1.31% | 2,561,250 |
| Jan 2, 2026 | 105.62 | 107.17 | 104.89 | 106.76 | 106.76 | 1.95% | 2,542,091 |
| Dec 31, 2025 | 105.74 | 105.74 | 104.33 | 104.72 | 104.72 | -1.06% | 1,770,133 |
| Dec 30, 2025 | 106.29 | 107.00 | 105.55 | 105.84 | 105.84 | -0.81% | 1,647,729 |
| Dec 29, 2025 | 107.00 | 108.50 | 106.16 | 106.70 | 106.70 | -0.88% | 2,108,923 |
| Dec 26, 2025 | 107.51 | 107.75 | 106.86 | 107.65 | 107.65 | 0.16% | 972,953 |
| Dec 24, 2025 | 107.40 | 109.14 | 107.03 | 107.48 | 107.48 | -0.15% | 1,210,837 |
| Dec 23, 2025 | 108.03 | 108.97 | 107.21 | 107.64 | 107.64 | -0.93% | 1,669,682 |
| Dec 22, 2025 | 108.70 | 109.44 | 108.13 | 108.65 | 108.65 | 0.60% | 1,913,600 |
| Dec 19, 2025 | 108.42 | 110.37 | 107.29 | 108.00 | 108.00 | 0.06% | 7,226,444 |
| Dec 18, 2025 | 105.42 | 109.21 | 105.36 | 107.94 | 107.94 | 2.51% | 4,145,551 |
| Dec 17, 2025 | 103.98 | 106.26 | 103.98 | 105.30 | 105.30 | 0.87% | 4,065,522 |
| Dec 16, 2025 | 104.32 | 104.78 | 101.97 | 104.39 | 104.39 | 3.33% | 4,839,062 |
| Dec 15, 2025 | 104.75 | 104.89 | 100.13 | 101.03 | 101.03 | -2.95% | 3,818,106 |
| Dec 12, 2025 | 105.26 | 105.92 | 103.61 | 104.10 | 104.10 | -1.38% | 3,648,550 |
| Dec 11, 2025 | 107.00 | 109.62 | 105.00 | 105.56 | 105.56 | -1.60% | 4,637,674 |
| Dec 10, 2025 | 103.01 | 107.66 | 102.79 | 107.28 | 107.28 | 4.52% | 2,740,988 |
| Dec 9, 2025 | 102.46 | 103.89 | 102.15 | 102.64 | 102.64 | -0.14% | 2,604,997 |
| Dec 8, 2025 | 105.78 | 105.78 | 102.72 | 102.78 | 102.78 | -2.24% | 3,775,489 |
| Dec 5, 2025 | 103.63 | 105.77 | 103.09 | 105.13 | 105.13 | 1.26% | 3,807,235 |
| Dec 4, 2025 | 102.26 | 104.02 | 101.52 | 103.82 | 103.82 | 1.75% | 4,941,925 |
| Dec 3, 2025 | 100.27 | 102.10 | 100.00 | 102.03 | 102.03 | 2.40% | 4,253,240 |
| Dec 2, 2025 | 95.78 | 99.90 | 95.66 | 99.64 | 99.64 | 5.21% | 4,870,794 |
| Dec 1, 2025 | 93.44 | 96.06 | 93.01 | 94.71 | 94.71 | 0.68% | 3,096,172 |
| Nov 28, 2025 | 93.78 | 94.34 | 93.62 | 94.07 | 94.07 | 0.39% | 1,012,720 |
| Nov 26, 2025 | 92.24 | 94.99 | 91.50 | 93.70 | 93.35 | 1.91% | 2,640,651 |
| Nov 25, 2025 | 91.72 | 93.61 | 90.80 | 91.94 | 91.60 | -1.55% | 2,920,565 |
| Nov 24, 2025 | 90.00 | 93.92 | 89.66 | 93.39 | 93.04 | 3.88% | 3,734,036 |
| Nov 21, 2025 | 87.28 | 89.94 | 86.60 | 89.90 | 89.56 | 3.80% | 2,933,375 |
| Nov 20, 2025 | 87.26 | 89.32 | 86.00 | 86.61 | 86.29 | 0.81% | 2,916,873 |
| Nov 19, 2025 | 87.98 | 88.22 | 85.54 | 85.91 | 85.59 | -2.44% | 3,513,521 |
| Nov 18, 2025 | 85.85 | 88.27 | 85.19 | 88.06 | 87.73 | 2.29% | 3,142,145 |
| Nov 17, 2025 | 87.93 | 88.60 | 85.68 | 86.09 | 85.77 | -2.37% | 3,659,966 |
| Nov 14, 2025 | 88.81 | 90.36 | 88.05 | 88.18 | 87.85 | -1.94% | 2,321,503 |
| Nov 13, 2025 | 91.92 | 92.75 | 89.62 | 89.92 | 89.58 | -2.27% | 3,828,260 |
| Nov 12, 2025 | 91.50 | 93.40 | 91.04 | 92.01 | 91.67 | 1.29% | 3,401,825 |
| Nov 11, 2025 | 91.00 | 92.29 | 89.82 | 90.84 | 90.50 | 1.35% | 4,283,558 |