EL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	91.72	92.64	88.68	89.44	-	-3.59%	661,823
Sep 30, 2026	95.49	96.15	92.72	92.77	92.77	-1.70%	3,371,850
Sep 29, 2026	95.31	96.66	94.05	94.37	94.37	-1.26%	2,044,706
Sep 28, 2026	92.92	95.85	91.64	95.57	95.57	1.16%	3,563,648
Sep 25, 2026	95.11	96.23	93.89	94.47	94.47	-0.94%	2,746,226
Sep 24, 2026	97.84	98.45	95.18	95.37	95.37	-3.50%	4,228,270
Sep 23, 2026	100.06	100.92	97.80	98.83	98.83	-1.46%	2,062,499
Sep 22, 2026	98.02	100.86	97.86	100.29	100.29	4.10%	2,830,145
Sep 21, 2026	94.71	96.56	93.74	96.34	96.34	3.11%	2,839,552
Sep 18, 2026	93.85	94.65	93.00	93.43	93.43	-0.46%	5,996,231
Sep 17, 2026	97.31	98.30	93.42	93.86	93.86	-1.82%	2,237,745
Sep 16, 2026	96.25	96.69	94.45	95.60	95.60	-0.68%	2,080,441
Sep 15, 2026	97.60	97.99	95.94	96.25	96.25	-2.01%	1,933,505
Sep 14, 2026	96.84	99.10	96.42	98.22	98.22	1.13%	2,074,144
Sep 11, 2026	97.68	97.92	95.92	97.12	97.12	0.67%	2,529,315
Sep 10, 2026	97.25	98.49	96.26	96.47	96.47	-2.33%	2,256,128
Sep 9, 2026	100.91	100.91	97.60	98.77	98.77	-2.87%	3,200,135
Sep 8, 2026	104.67	104.74	100.91	101.69	101.69	-2.09%	2,705,642
Sep 4, 2026	100.51	104.18	100.45	103.86	103.86	2.97%	4,712,888
Sep 3, 2026	101.35	102.15	99.57	100.86	100.86	-0.29%	2,128,042
Sep 2, 2026	100.00	102.23	98.75	101.15	101.15	1.15%	3,500,998
Sep 1, 2026	101.32	102.17	99.24	100.00	100.00	-2.25%	2,910,737
Aug 31, 2026	102.70	103.23	100.77	102.30	102.30	-0.72%	4,137,881
Aug 28, 2026	106.99	107.43	102.59	103.39	103.04	-2.66%	3,121,968
Aug 27, 2026	104.49	108.38	103.74	106.21	105.85	1.09%	4,549,264
Aug 26, 2026	104.46	105.26	103.86	105.06	104.70	0.20%	2,667,321
Aug 25, 2026	104.00	104.88	102.95	104.85	104.50	0.69%	3,312,771
Aug 24, 2026	101.92	104.18	101.22	104.13	103.78	2.15%	4,535,726
Aug 21, 2026	96.75	101.95	95.90	101.94	101.59	6.02%	6,022,532
Aug 20, 2026	97.43	99.01	94.42	96.15	95.82	-1.90%	5,120,100
Aug 19, 2026	93.74	99.82	93.50	98.01	97.68	16.30%	13,700,867
Aug 18, 2026	84.28	85.67	83.85	84.27	83.98	-0.08%	3,334,360
Aug 17, 2026	85.50	85.67	83.88	84.34	84.05	-2.04%	3,049,026
Aug 14, 2026	86.64	87.48	85.97	86.10	85.81	-1.40%	1,847,106
Aug 13, 2026	87.93	88.66	87.04	87.32	87.02	-0.41%	2,036,664
Aug 12, 2026	87.65	88.72	86.86	87.68	87.38	-0.11%	3,350,799
Aug 11, 2026	86.81	88.66	86.58	87.78	87.48	0.68%	3,910,434
Aug 10, 2026	87.15	87.73	85.96	87.19	86.89	-1.31%	2,214,884
Aug 7, 2026	85.49	88.87	85.05	88.35	88.05	3.35%	2,117,974
Aug 6, 2026	87.88	87.98	84.97	85.49	85.20	-1.69%	1,546,883
Aug 5, 2026	87.37	88.37	86.80	86.96	86.67	-0.01%	1,857,704
Aug 4, 2026	84.34	87.00	83.38	86.97	86.68	2.70%	3,233,263
Aug 3, 2026	85.40	87.50	83.81	84.68	84.39	0.93%	1,893,289
Jul 31, 2026	84.28	84.76	83.13	83.90	83.62	-1.15%	1,848,042
Jul 30, 2026	84.18	85.64	83.79	84.88	84.59	0.89%	2,553,371
Jul 29, 2026	83.29	86.00	82.61	84.13	83.85	-0.73%	2,485,051
Jul 28, 2026	84.24	85.37	83.25	84.75	84.46	1.86%	2,295,738
Jul 27, 2026	81.01	83.28	81.01	83.20	82.92	3.62%	1,756,712
Jul 24, 2026	80.21	81.11	79.30	80.29	80.02	0.46%	1,430,415
Jul 23, 2026	80.43	81.34	78.66	79.92	79.65	-3.28%	2,784,904