The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
108.24
+1.82 (1.71%)
At close: Feb 13, 2026, 4:00 PM EST
108.20
-0.04 (-0.04%)
After-hours: Feb 13, 2026, 7:39 PM EST
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 106.21 | 109.24 | 106.00 | 108.24 | 108.24 | 1.71% | 3,320,424 |
| Feb 12, 2026 | 106.28 | 110.65 | 106.20 | 106.42 | 106.42 | 0.98% | 5,342,063 |
| Feb 11, 2026 | 101.18 | 106.70 | 100.00 | 105.39 | 105.39 | 4.03% | 4,712,543 |
| Feb 10, 2026 | 99.18 | 104.17 | 98.26 | 101.31 | 101.31 | 2.32% | 4,151,496 |
| Feb 9, 2026 | 99.33 | 100.70 | 97.04 | 99.01 | 99.01 | -0.46% | 4,578,550 |
| Feb 6, 2026 | 97.73 | 105.14 | 97.69 | 99.47 | 99.47 | 2.91% | 8,554,411 |
| Feb 5, 2026 | 104.75 | 106.22 | 90.81 | 96.66 | 96.66 | -19.19% | 18,395,009 |
| Feb 4, 2026 | 116.00 | 120.04 | 115.75 | 119.61 | 119.61 | 2.87% | 5,152,070 |
| Feb 3, 2026 | 119.31 | 121.64 | 114.93 | 116.27 | 116.27 | -2.10% | 3,539,197 |
| Feb 2, 2026 | 116.78 | 120.14 | 115.84 | 118.76 | 118.76 | 3.02% | 4,863,915 |
| Jan 30, 2026 | 114.72 | 115.90 | 113.89 | 115.28 | 115.28 | 0.06% | 2,836,978 |
| Jan 29, 2026 | 115.67 | 116.34 | 113.54 | 115.21 | 115.21 | 0.51% | 2,286,756 |
| Jan 28, 2026 | 116.39 | 118.00 | 114.39 | 114.62 | 114.62 | -1.56% | 3,405,524 |
| Jan 27, 2026 | 116.65 | 117.93 | 115.84 | 116.44 | 116.44 | 0.04% | 3,092,752 |
| Jan 26, 2026 | 117.62 | 117.84 | 116.29 | 116.39 | 116.39 | -1.10% | 2,941,015 |
| 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 |