The Estée Lauder Companies Inc. (EL)

NYSE: EL · Real-Time Price · USD

84.81

+2.35 (2.85%)

At close: Jun 18, 2026, 4:00 PM EDT

85.03

+0.22 (0.26%)

After-hours: Jun 18, 2026, 7:45 PM EDT

EL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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