The Estée Lauder Companies Inc. (EL)

NYSE: EL · Real-Time Price · USD

112.33

-1.10 (-0.97%)

At close: Nov 11, 2026, 4:00 PM EST

113.63

+1.30 (1.16%)

Pre-market: Nov 12, 2026, 4:40 AM EST

EL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	113.90	115.20	112.01	112.33	112.33	-0.97%	2,042,194
Nov 10, 2026	111.82	113.66	111.29	113.43	113.43	0.24%	3,616,303
Nov 9, 2026	112.02	115.29	111.00	113.16	113.16	2.82%	4,349,584
Nov 6, 2026	105.50	110.93	105.00	110.06	110.06	2.24%	3,854,820
Nov 5, 2026	113.32	115.26	107.49	107.65	107.65	-3.92%	4,577,485
Nov 4, 2026	107.50	113.53	106.91	112.04	112.04	6.31%	4,663,668
Nov 3, 2026	105.58	107.10	104.34	105.39	105.39	0.59%	4,359,598
Nov 2, 2026	112.26	113.50	103.09	104.77	104.77	-4.08%	8,472,428
Oct 30, 2026	108.93	111.00	105.44	109.23	109.23	0.39%	8,863,507
Oct 29, 2026	111.11	111.33	108.69	108.81	108.81	-0.46%	2,794,858
Oct 28, 2026	107.43	110.29	107.06	109.31	109.31	0.89%	3,129,118
Oct 27, 2026	108.15	108.78	106.92	108.35	108.35	-0.43%	2,592,809
Oct 26, 2026	108.00	109.35	107.29	108.82	108.82	0.14%	3,535,188
Oct 23, 2026	106.97	108.97	106.01	108.67	108.67	0.88%	4,064,110
Oct 22, 2026	102.97	109.35	102.38	107.72	107.72	3.92%	3,882,547
Oct 21, 2026	105.46	106.05	102.46	103.66	103.66	-2.32%	2,539,951
Oct 20, 2026	104.05	106.59	103.83	106.12	106.12	0.32%	1,902,356
Oct 19, 2026	104.68	106.26	103.72	105.78	105.78	1.19%	3,283,148
Oct 16, 2026	107.50	108.72	104.41	104.54	104.54	-2.47%	2,844,950
Oct 15, 2026	102.00	107.32	102.00	107.19	107.19	5.51%	3,631,299
Oct 14, 2026	99.28	101.65	98.72	101.59	101.59	1.87%	2,213,532
Oct 13, 2026	100.29	100.88	97.88	99.73	99.73	-0.31%	1,924,864
Oct 12, 2026	97.46	100.53	96.25	100.04	100.04	2.03%	3,363,063
Oct 9, 2026	95.64	98.48	95.54	98.05	98.05	3.95%	2,661,849
Oct 8, 2026	94.00	95.51	92.86	94.32	94.32	-0.14%	3,918,390
Oct 7, 2026	93.01	95.29	92.78	94.45	94.45	1.17%	2,303,461
Oct 6, 2026	94.04	95.10	93.30	93.36	93.36	0.06%	1,652,005
Oct 5, 2026	94.00	94.80	92.93	93.30	93.30	1.45%	2,785,944
Oct 2, 2026	90.74	92.72	90.25	91.97	91.97	1.97%	2,683,343
Oct 1, 2026	91.72	92.64	88.68	90.19	90.19	-2.78%	3,506,895
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