EL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	97.43	97.43	95.27	96.95	-	-1.08%	475,888
Aug 19, 2026	93.74	99.82	93.50	98.01	98.01	16.30%	13,625,648
Aug 18, 2026	84.28	85.67	83.85	84.27	84.27	-0.08%	3,320,133
Aug 17, 2026	85.50	85.67	83.88	84.34	84.34	-2.04%	3,036,646
Aug 14, 2026	86.64	87.48	85.97	86.10	86.10	-1.40%	1,845,280
Aug 13, 2026	87.93	88.66	87.04	87.32	87.32	-0.41%	2,036,253
Aug 12, 2026	87.65	88.72	86.86	87.68	87.68	-0.11%	3,314,792
Aug 11, 2026	86.81	88.66	86.58	87.78	87.78	0.68%	3,626,955
Aug 10, 2026	87.15	87.73	85.96	87.19	87.19	-1.31%	2,199,776
Aug 7, 2026	85.49	88.87	85.05	88.35	88.35	3.35%	2,080,719
Aug 6, 2026	87.88	87.98	84.97	85.49	85.49	-1.69%	1,510,263
Aug 5, 2026	87.37	88.37	86.80	86.96	86.96	-0.01%	1,855,923
Aug 4, 2026	84.34	87.00	83.38	86.97	86.97	2.70%	3,164,284
Aug 3, 2026	85.40	87.50	83.81	84.68	84.68	0.93%	1,885,322
Jul 31, 2026	84.28	84.76	83.13	83.90	83.90	-1.15%	1,846,539
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