The Estée Lauder Companies Inc. (EL)

NYSE: EL · Real-Time Price · USD

107.72

+4.06 (3.92%)

At close: Oct 22, 2026, 4:00 PM EDT

107.59

-0.13 (-0.12%)

After-hours: Oct 22, 2026, 6:00 PM EDT

EL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	102.97	109.35	102.38	107.72	107.72	3.92%	3,881,312
Oct 21, 2026	105.46	106.05	102.46	103.66	103.66	-2.32%	2,539,438
Oct 20, 2026	104.05	106.59	103.83	106.12	106.12	0.32%	1,901,646
Oct 19, 2026	104.68	106.26	103.72	105.78	105.78	1.19%	3,282,914
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
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