The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
88.95
-1.57 (-1.73%)
At close: May 29, 2026, 4:00 PM EDT
89.39
+0.44 (0.49%)
After-hours: May 29, 2026, 7:50 PM EDT
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 90.85 | 90.99 | 88.88 | 88.95 | 88.95 | -1.73% | 5,164,730 |
| May 28, 2026 | 90.55 | 92.35 | 89.66 | 90.87 | 90.52 | -0.36% | 2,872,671 |
| May 27, 2026 | 88.35 | 92.25 | 88.35 | 91.20 | 90.85 | 5.31% | 4,251,139 |
| May 26, 2026 | 88.56 | 88.80 | 86.08 | 86.60 | 86.27 | -1.95% | 3,598,347 |
| May 22, 2026 | 88.96 | 90.57 | 86.00 | 88.32 | 87.98 | 11.92% | 8,107,758 |
| May 21, 2026 | 77.86 | 79.45 | 76.48 | 78.91 | 78.61 | 0.91% | 3,754,171 |
| May 20, 2026 | 76.79 | 78.42 | 75.67 | 78.20 | 77.90 | 2.71% | 3,312,284 |
| May 19, 2026 | 79.38 | 79.40 | 75.27 | 76.14 | 75.85 | -4.84% | 4,504,039 |
| May 18, 2026 | 80.16 | 82.30 | 79.72 | 80.01 | 79.70 | -0.34% | 1,895,338 |
| May 15, 2026 | 80.50 | 81.21 | 79.59 | 80.28 | 79.97 | -0.68% | 2,721,170 |
| May 14, 2026 | 82.30 | 82.79 | 80.54 | 80.83 | 80.52 | -1.58% | 3,218,020 |
| May 13, 2026 | 84.58 | 85.11 | 82.12 | 82.13 | 81.81 | -3.25% | 2,465,132 |
| May 12, 2026 | 82.28 | 85.35 | 81.82 | 84.89 | 84.56 | 2.59% | 3,118,534 |
| May 11, 2026 | 85.34 | 85.60 | 82.05 | 82.75 | 82.43 | -4.00% | 3,091,546 |
| May 8, 2026 | 85.72 | 86.21 | 84.27 | 86.20 | 85.87 | 1.07% | 2,310,634 |
| May 7, 2026 | 87.04 | 87.90 | 84.88 | 85.29 | 84.96 | -1.59% | 3,023,316 |
| May 6, 2026 | 83.80 | 87.43 | 83.74 | 86.67 | 86.34 | 4.61% | 3,746,009 |
| May 5, 2026 | 81.21 | 83.86 | 79.55 | 82.85 | 82.53 | 1.87% | 3,988,295 |
| May 4, 2026 | 78.67 | 82.94 | 78.53 | 81.33 | 81.02 | 2.56% | 5,333,605 |
| May 1, 2026 | 86.00 | 86.42 | 77.95 | 79.30 | 78.99 | 3.38% | 7,022,729 |
| Apr 30, 2026 | 75.86 | 77.65 | 75.22 | 76.71 | 76.41 | 1.35% | 4,812,383 |
| Apr 29, 2026 | 75.86 | 76.86 | 75.45 | 75.69 | 75.40 | -1.83% | 3,164,827 |
| Apr 28, 2026 | 77.74 | 77.90 | 75.64 | 77.10 | 76.80 | -0.28% | 3,821,928 |
| Apr 27, 2026 | 78.16 | 78.88 | 76.46 | 77.32 | 77.02 | -0.64% | 3,105,846 |
| Apr 24, 2026 | 77.95 | 78.32 | 77.10 | 77.82 | 77.52 | 1.86% | 2,251,455 |
| Apr 23, 2026 | 76.47 | 77.20 | 74.68 | 76.40 | 76.11 | -0.34% | 2,502,672 |
| Apr 22, 2026 | 76.75 | 77.26 | 75.36 | 76.66 | 76.36 | 1.05% | 3,545,609 |
| Apr 21, 2026 | 77.74 | 78.54 | 75.36 | 75.86 | 75.57 | -2.56% | 3,371,903 |
| Apr 20, 2026 | 75.80 | 77.99 | 75.52 | 77.85 | 77.55 | 2.17% | 3,232,004 |
| Apr 17, 2026 | 76.87 | 78.88 | 76.00 | 76.20 | 75.91 | 1.14% | 4,179,463 |
| Apr 16, 2026 | 76.06 | 76.79 | 74.22 | 75.34 | 75.05 | -1.64% | 3,201,613 |
| Apr 15, 2026 | 76.70 | 77.00 | 74.86 | 76.60 | 76.30 | 0.24% | 2,726,853 |
| Apr 14, 2026 | 74.97 | 76.51 | 74.65 | 76.42 | 76.13 | 2.51% | 3,927,661 |
| Apr 13, 2026 | 72.05 | 74.83 | 71.85 | 74.55 | 74.26 | 2.59% | 4,792,913 |
| Apr 10, 2026 | 73.54 | 74.40 | 71.80 | 72.67 | 72.39 | -0.85% | 4,912,393 |
| Apr 9, 2026 | 70.49 | 74.63 | 69.60 | 73.29 | 73.01 | 2.59% | 3,494,033 |
| Apr 8, 2026 | 72.06 | 73.49 | 71.01 | 71.44 | 71.16 | 3.28% | 4,558,681 |
| Apr 7, 2026 | 70.06 | 70.53 | 68.17 | 69.17 | 68.90 | -2.45% | 4,225,171 |
| Apr 6, 2026 | 68.70 | 71.35 | 68.70 | 70.91 | 70.64 | 2.59% | 4,161,135 |
| Apr 2, 2026 | 68.31 | 69.49 | 66.22 | 69.12 | 68.85 | -2.25% | 8,326,266 |
| Apr 1, 2026 | 72.32 | 73.90 | 70.15 | 70.71 | 70.44 | -1.48% | 7,895,065 |
| Mar 31, 2026 | 69.08 | 72.00 | 68.11 | 71.77 | 71.49 | 5.58% | 5,428,745 |
| Mar 30, 2026 | 67.73 | 68.26 | 66.64 | 67.98 | 67.72 | 1.12% | 5,266,969 |
| Mar 27, 2026 | 69.00 | 69.23 | 67.02 | 67.23 | 66.97 | -3.61% | 4,195,124 |
| Mar 26, 2026 | 71.50 | 72.86 | 69.13 | 69.75 | 69.48 | -4.60% | 5,360,331 |
| Mar 25, 2026 | 72.78 | 74.38 | 70.58 | 73.11 | 72.83 | 2.28% | 6,761,812 |
| Mar 24, 2026 | 77.24 | 77.28 | 70.47 | 71.48 | 71.20 | -9.85% | 19,705,825 |
| Mar 23, 2026 | 87.64 | 91.06 | 78.01 | 79.29 | 78.98 | -7.72% | 9,878,834 |
| Mar 20, 2026 | 85.32 | 86.67 | 84.50 | 85.92 | 85.59 | 0.37% | 5,640,415 |
| Mar 19, 2026 | 84.34 | 87.41 | 84.05 | 85.60 | 85.27 | -0.49% | 3,755,334 |