Estée Lauder Companies In... (EL)
68.67
0.80 (1.18%)
At close: Apr 02, 2025, 3:59 PM
65.38
-4.79%
After-hours: Apr 02, 2025, 08:00 PM EDT
Estée Lauder Companies Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 67.29 | 68.97 | 67.29 | 68.76 | 0.89 | 1.31% | 3,409,207 |
| Apr 1, 2025 | 67.21 | 67.95 | 66.35 | 67.87 | 1.87 | 2.83% | 3,269,100 |
| Mar 31, 2025 | 64.59 | 66.52 | 64.24 | 66.00 | 0.58 | 0.89% | 3,121,400 |
| Mar 28, 2025 | 66.25 | 66.78 | 65.22 | 65.42 | -1.53 | -2.29% | 2,038,133 |
| Mar 27, 2025 | 65.75 | 67.33 | 65.30 | 66.95 | 1.06 | 1.61% | 3,133,500 |
| Mar 26, 2025 | 66.19 | 66.19 | 65.22 | 65.89 | -0.19 | -0.29% | 2,235,510 |
| Mar 25, 2025 | 67.20 | 67.63 | 65.57 | 66.08 | -1.37 | -2.03% | 2,363,200 |
| Mar 24, 2025 | 67.35 | 68.14 | 66.84 | 67.45 | 0.50 | 0.75% | 2,875,291 |
| Mar 21, 2025 | 67.85 | 68.23 | 66.08 | 66.95 | -1.07 | -1.57% | 5,875,400 |
| Mar 20, 2025 | 67.00 | 68.65 | 67.00 | 68.02 | 0.42 | 0.62% | 2,738,382 |
| Mar 19, 2025 | 67.77 | 68.47 | 66.86 | 67.60 | -0.44 | -0.65% | 2,668,810 |
| Mar 18, 2025 | 68.79 | 68.99 | 67.78 | 68.04 | -0.85 | -1.23% | 2,031,817 |
| Mar 17, 2025 | 66.76 | 69.53 | 66.76 | 68.89 | 2.37 | 3.56% | 2,775,988 |
| Mar 14, 2025 | 66.03 | 66.94 | 65.01 | 66.52 | 1.66 | 2.56% | 3,996,322 |
| Mar 13, 2025 | 66.34 | 67.61 | 64.59 | 64.86 | -1.58 | -2.38% | 3,676,815 |
| Mar 12, 2025 | 68.45 | 68.54 | 65.89 | 66.44 | -3.16 | -4.54% | 4,725,900 |
| Mar 11, 2025 | 72.14 | 72.40 | 68.97 | 69.60 | -2.44 | -3.39% | 3,641,900 |
| Mar 10, 2025 | 73.22 | 74.84 | 70.94 | 72.04 | -1.27 | -1.73% | 3,098,700 |
| Mar 7, 2025 | 71.07 | 73.90 | 70.67 | 73.31 | 1.77 | 2.47% | 3,043,414 |
| Mar 6, 2025 | 71.23 | 72.70 | 70.78 | 71.54 | -0.37 | -0.51% | 2,168,427 |
| Mar 5, 2025 | 69.43 | 72.18 | 69.07 | 71.91 | 3.82 | 5.61% | 3,106,777 |
| Mar 4, 2025 | 69.49 | 69.76 | 67.21 | 68.09 | -2.09 | -2.98% | 3,906,800 |
| Mar 3, 2025 | 72.53 | 73.52 | 69.39 | 70.18 | -1.73 | -2.41% | 2,839,400 |
| Feb 28, 2025 | 72.17 | 72.48 | 70.30 | 71.91 | -1.06 | -1.45% | 4,709,100 |
| Feb 27, 2025 | 72.90 | 74.38 | 72.80 | 72.97 | -0.31 | -0.42% | 2,135,800 |
| Feb 26, 2025 | 75.77 | 75.89 | 72.56 | 73.28 | -1.50 | -2.01% | 3,125,500 |
| Feb 25, 2025 | 74.88 | 75.43 | 73.42 | 74.78 | -0.32 | -0.43% | 3,382,300 |
| Feb 24, 2025 | 71.80 | 75.54 | 71.50 | 75.10 | 3.30 | 4.60% | 4,223,537 |
| Feb 21, 2025 | 71.90 | 72.43 | 70.96 | 71.80 | 0.46 | 0.64% | 3,565,600 |
| Feb 20, 2025 | 71.15 | 72.03 | 70.45 | 71.34 | -0.06 | -0.08% | 2,669,200 |
| Feb 19, 2025 | 72.22 | 72.22 | 70.02 | 71.40 | -0.79 | -1.09% | 3,947,533 |
| Feb 18, 2025 | 69.60 | 72.28 | 69.21 | 72.19 | 3.50 | 5.10% | 4,245,600 |
| Feb 14, 2025 | 70.21 | 70.96 | 68.56 | 68.69 | -0.98 | -1.41% | 3,722,116 |
| Feb 13, 2025 | 69.28 | 69.75 | 67.91 | 69.67 | 0.64 | 0.93% | 3,742,824 |
| Feb 12, 2025 | 70.00 | 70.17 | 68.30 | 69.03 | -1.68 | -2.38% | 4,259,200 |
| Feb 11, 2025 | 68.51 | 70.87 | 68.51 | 70.71 | 2.00 | 2.91% | 6,675,000 |
| Feb 10, 2025 | 66.10 | 69.20 | 66.04 | 68.71 | 3.68 | 5.66% | 5,056,514 |
| Feb 7, 2025 | 64.68 | 65.65 | 63.92 | 65.03 | 0.77 | 1.20% | 4,670,119 |
| Feb 6, 2025 | 66.28 | 66.99 | 64.10 | 64.26 | -1.68 | -2.55% | 8,460,847 |
| Feb 5, 2025 | 69.00 | 69.01 | 65.05 | 65.94 | -3.53 | -5.08% | 11,901,136 |
| Feb 4, 2025 | 76.50 | 77.11 | 66.59 | 69.47 | -13.30 | -16.07% | 17,784,147 |
| Feb 3, 2025 | 81.61 | 83.06 | 80.82 | 82.77 | -0.66 | -0.79% | 4,432,616 |
| Jan 31, 2025 | 84.30 | 85.90 | 83.35 | 83.43 | -2.05 | -2.40% | 3,043,207 |
| Jan 30, 2025 | 84.00 | 85.50 | 83.09 | 85.48 | 3.20 | 3.89% | 3,526,257 |
| Jan 29, 2025 | 83.10 | 83.37 | 81.21 | 82.28 | -0.69 | -0.83% | 3,072,792 |
| Jan 28, 2025 | 83.49 | 84.36 | 82.25 | 82.97 | -0.60 | -0.72% | 2,658,983 |
| Jan 27, 2025 | 82.30 | 86.32 | 82.20 | 83.57 | 1.09 | 1.32% | 4,777,700 |
| Jan 24, 2025 | 81.33 | 82.85 | 80.58 | 82.48 | 2.37 | 2.96% | 3,090,201 |
| Jan 23, 2025 | 79.09 | 80.27 | 78.48 | 80.11 | 0.41 | 0.51% | 2,787,124 |
| Jan 22, 2025 | 80.08 | 80.88 | 79.40 | 79.70 | 0.88 | 1.12% | 3,349,740 |