The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
86.20
+0.91 (1.07%)
At close: May 8, 2026, 4:00 PM EDT
87.00
+0.80 (0.93%)
After-hours: May 8, 2026, 7:59 PM EDT
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 85.72 | 86.21 | 84.27 | 86.20 | 86.20 | 1.07% | 2,273,840 |
| May 7, 2026 | 87.04 | 87.90 | 84.88 | 85.29 | 85.29 | -1.59% | 3,004,701 |
| May 6, 2026 | 83.80 | 87.43 | 83.74 | 86.67 | 86.67 | 4.61% | 3,715,186 |
| May 5, 2026 | 81.21 | 83.86 | 79.55 | 82.85 | 82.85 | 1.87% | 3,980,294 |
| May 4, 2026 | 78.67 | 82.94 | 78.53 | 81.33 | 81.33 | 2.56% | 5,320,921 |
| May 1, 2026 | 86.00 | 86.42 | 77.95 | 79.30 | 79.30 | 3.38% | 6,990,713 |
| Apr 30, 2026 | 75.86 | 77.65 | 75.22 | 76.71 | 76.71 | 1.35% | 4,741,749 |
| Apr 29, 2026 | 75.86 | 76.86 | 75.45 | 75.69 | 75.69 | -1.83% | 3,147,519 |
| Apr 28, 2026 | 77.74 | 77.90 | 75.64 | 77.10 | 77.10 | -0.28% | 3,807,978 |
| Apr 27, 2026 | 78.16 | 78.88 | 76.46 | 77.32 | 77.32 | -0.64% | 3,099,319 |
| Apr 24, 2026 | 77.95 | 78.32 | 77.10 | 77.82 | 77.82 | 1.86% | 2,203,297 |
| Apr 23, 2026 | 76.47 | 77.20 | 74.68 | 76.40 | 76.40 | -0.34% | 2,492,824 |
| Apr 22, 2026 | 76.75 | 77.26 | 75.36 | 76.66 | 76.66 | 1.05% | 3,529,820 |
| Apr 21, 2026 | 77.74 | 78.54 | 75.36 | 75.86 | 75.86 | -2.56% | 3,347,878 |
| Apr 20, 2026 | 75.80 | 77.99 | 75.52 | 77.85 | 77.85 | 2.17% | 3,214,443 |
| Apr 17, 2026 | 76.87 | 78.88 | 76.00 | 76.20 | 76.20 | 1.14% | 4,158,728 |
| Apr 16, 2026 | 76.06 | 76.79 | 74.22 | 75.34 | 75.34 | -1.64% | 3,183,211 |
| Apr 15, 2026 | 76.70 | 77.00 | 74.86 | 76.60 | 76.60 | 0.24% | 2,702,733 |
| Apr 14, 2026 | 74.97 | 76.51 | 74.65 | 76.42 | 76.42 | 2.51% | 3,882,085 |
| Apr 13, 2026 | 72.05 | 74.83 | 71.85 | 74.55 | 74.55 | 2.59% | 4,766,720 |
| Apr 10, 2026 | 73.54 | 74.40 | 71.80 | 72.67 | 72.67 | -0.85% | 4,886,468 |
| Apr 9, 2026 | 70.49 | 74.63 | 69.60 | 73.29 | 73.29 | 2.59% | 3,453,499 |
| Apr 8, 2026 | 72.06 | 73.49 | 71.01 | 71.44 | 71.44 | 3.28% | 4,558,438 |
| Apr 7, 2026 | 70.06 | 70.53 | 68.17 | 69.17 | 69.17 | -2.45% | 4,225,171 |
| Apr 6, 2026 | 68.70 | 71.35 | 68.70 | 70.91 | 70.91 | 2.59% | 4,161,135 |
| Apr 2, 2026 | 68.31 | 69.49 | 66.22 | 69.12 | 69.12 | -2.25% | 8,326,266 |
| Apr 1, 2026 | 72.32 | 73.90 | 70.15 | 70.71 | 70.71 | -1.48% | 7,895,065 |
| Mar 31, 2026 | 69.08 | 72.00 | 68.11 | 71.77 | 71.77 | 5.58% | 5,428,745 |
| Mar 30, 2026 | 67.73 | 68.26 | 66.64 | 67.98 | 67.98 | 1.12% | 5,266,969 |
| Mar 27, 2026 | 69.00 | 69.23 | 67.02 | 67.23 | 67.23 | -3.61% | 4,195,124 |
| Mar 26, 2026 | 71.50 | 72.86 | 69.13 | 69.75 | 69.75 | -4.60% | 5,360,331 |
| Mar 25, 2026 | 72.78 | 74.38 | 70.58 | 73.11 | 73.11 | 2.28% | 6,761,812 |
| Mar 24, 2026 | 77.24 | 77.28 | 70.47 | 71.48 | 71.48 | -9.85% | 19,705,825 |
| Mar 23, 2026 | 87.64 | 91.06 | 78.01 | 79.29 | 79.29 | -7.72% | 9,878,834 |
| Mar 20, 2026 | 85.32 | 86.67 | 84.50 | 85.92 | 85.92 | 0.37% | 5,640,415 |
| Mar 19, 2026 | 84.34 | 87.41 | 84.05 | 85.60 | 85.60 | -0.49% | 3,755,334 |
| Mar 18, 2026 | 88.02 | 89.18 | 86.00 | 86.02 | 86.02 | -3.25% | 3,541,609 |
| Mar 17, 2026 | 89.90 | 91.99 | 88.72 | 88.91 | 88.91 | 0.17% | 2,578,699 |
| Mar 16, 2026 | 88.30 | 90.38 | 88.29 | 88.76 | 88.76 | 1.00% | 3,365,606 |
| Mar 13, 2026 | 84.92 | 88.18 | 84.60 | 87.88 | 87.88 | 4.26% | 4,275,524 |
| Mar 12, 2026 | 88.37 | 89.25 | 84.11 | 84.29 | 84.29 | -7.92% | 5,679,588 |
| Mar 11, 2026 | 93.93 | 95.16 | 91.49 | 91.54 | 91.54 | -2.90% | 2,854,676 |
| Mar 10, 2026 | 92.00 | 96.36 | 91.32 | 94.27 | 94.27 | 1.77% | 4,947,605 |
| Mar 9, 2026 | 91.00 | 92.76 | 88.17 | 92.63 | 92.63 | -0.10% | 4,666,235 |
| Mar 6, 2026 | 93.70 | 94.20 | 92.50 | 92.72 | 92.72 | -3.29% | 4,607,423 |
| Mar 5, 2026 | 98.00 | 99.11 | 95.04 | 95.87 | 95.87 | -3.37% | 3,354,185 |
| Mar 4, 2026 | 99.83 | 102.85 | 98.12 | 99.21 | 99.21 | 0.51% | 3,580,473 |
| Mar 3, 2026 | 97.16 | 99.91 | 94.88 | 98.71 | 98.71 | -1.48% | 5,841,891 |
| Mar 2, 2026 | 106.75 | 106.95 | 99.98 | 100.19 | 100.19 | -8.48% | 5,245,065 |
| Feb 27, 2026 | 109.58 | 110.73 | 107.28 | 109.47 | 109.47 | -2.17% | 5,885,215 |