The Estée Lauder Companies Inc. (EL)

NYSE: EL · Real-Time Price · USD

84.88

+0.75 (0.89%)

At close: Jul 30, 2026, 4:00 PM EDT

85.15

+0.27 (0.32%)

After-hours: Jul 30, 2026, 7:34 PM EDT

EL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	84.18	85.64	83.79	84.88	84.88	0.89%	2,544,005
Jul 29, 2026	83.29	86.00	82.61	84.13	84.13	-0.73%	2,466,524
Jul 28, 2026	84.24	85.37	83.25	84.75	84.75	1.86%	2,295,000
Jul 27, 2026	81.01	83.28	81.01	83.20	83.20	3.62%	1,721,437
Jul 24, 2026	80.21	81.11	79.30	80.29	80.29	0.46%	1,357,695
Jul 23, 2026	80.43	81.34	78.66	79.92	79.92	-3.28%	2,766,807
Jul 22, 2026	82.90	83.23	81.78	82.63	82.63	0.32%	1,820,701
Jul 21, 2026	83.87	84.00	81.44	82.37	82.37	-1.52%	1,750,595
Jul 20, 2026	82.55	83.66	82.08	83.64	83.64	1.84%	2,076,938
Jul 17, 2026	81.63	83.57	80.92	82.13	82.13	-0.86%	2,447,861
Jul 16, 2026	82.26	83.20	82.06	82.84	82.84	0.64%	1,996,274
Jul 15, 2026	81.41	84.43	80.74	82.31	82.31	1.79%	2,370,076
Jul 14, 2026	82.38	82.76	80.19	80.86	80.86	-0.36%	1,854,776
Jul 13, 2026	82.49	84.88	80.97	81.15	81.15	-1.83%	1,781,518
Jul 10, 2026	82.74	83.79	82.01	82.66	82.66	0.82%	1,459,160
Jul 9, 2026	81.45	83.31	81.36	81.99	81.99	0.23%	1,733,722
Jul 8, 2026	82.93	84.15	80.81	81.80	81.80	-3.13%	3,325,465
Jul 7, 2026	86.45	87.23	84.02	84.44	84.44	-0.54%	2,266,175
Jul 6, 2026	84.41	85.58	82.75	84.90	84.90	1.42%	2,809,053
Jul 2, 2026	84.71	85.62	82.56	83.71	83.71	1.50%	3,233,934
Jul 1, 2026	79.43	82.53	78.69	82.47	82.47	4.46%	3,614,333
Jun 30, 2026	78.17	79.67	76.83	78.95	78.95	-0.53%	3,079,531
Jun 29, 2026	80.92	81.22	77.72	79.37	79.37	-1.45%	3,771,206
Jun 26, 2026	80.50	82.75	79.28	80.54	80.54	-1.18%	4,736,963
Jun 25, 2026	83.42	84.01	81.18	81.50	81.50	-2.13%	2,148,994
Jun 24, 2026	84.32	84.99	82.78	83.27	83.27	-0.59%	3,061,498
Jun 23, 2026	83.43	85.03	82.59	83.76	83.76	-0.91%	3,139,418
Jun 22, 2026	85.55	85.98	83.80	84.53	84.53	-0.33%	5,089,777
Jun 18, 2026	84.26	85.57	83.89	84.81	84.81	2.85%	5,632,080
Jun 17, 2026	87.71	88.59	82.38	82.46	82.46	-5.85%	3,645,385
Jun 16, 2026	90.00	91.54	87.51	87.58	87.58	-2.69%	3,664,871
Jun 15, 2026	91.00	91.50	89.35	90.00	90.00	0.36%	3,484,022
Jun 12, 2026	87.84	89.93	87.84	89.68	89.68	1.89%	2,790,032
Jun 11, 2026	85.30	88.96	85.28	88.02	88.02	3.08%	2,928,112
Jun 10, 2026	85.83	88.17	84.80	85.39	85.39	-1.35%	3,947,718
Jun 9, 2026	85.91	88.06	85.49	86.56	86.56	2.27%	3,700,474
Jun 8, 2026	83.83	85.22	82.70	84.64	84.64	1.38%	2,862,203
Jun 5, 2026	82.65	83.98	82.31	83.49	83.49	0.71%	3,156,946
Jun 4, 2026	82.97	84.50	81.40	82.90	82.90	1.04%	4,367,984
Jun 3, 2026	83.04	83.50	81.32	82.05	82.05	-1.63%	5,255,504
Jun 2, 2026	85.79	86.93	82.59	83.41	83.41	-2.54%	4,197,997
Jun 1, 2026	87.77	88.40	84.73	85.58	85.58	-3.79%	3,284,808
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