Estée Lauder Companies In... (EL)
NYSE: EL
· Real-Time Price · USD
89.21
1.75 (2.00%)
At close: Sep 05, 2025, 3:59 PM
89.31
0.11%
After-hours: Sep 05, 2025, 07:42 PM EDT
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 87.46 | 89.88 | 86.87 | 89.20 | 89.20 | 1.99% | 3,550,700 |
| Sep 4, 2025 | 91.79 | 92.21 | 87.13 | 87.46 | 87.46 | -4.86% | 4,786,833 |
| Sep 3, 2025 | 90.74 | 92.02 | 89.88 | 91.93 | 91.93 | 1.26% | 3,137,328 |
| Sep 2, 2025 | 90.14 | 91.02 | 89.17 | 90.79 | 90.79 | -1.02% | 2,808,000 |
| Aug 29, 2025 | 90.39 | 92.33 | 90.39 | 91.73 | 91.38 | -0.04% | 2,357,906 |
| Aug 28, 2025 | 93.10 | 93.75 | 91.40 | 91.77 | 91.42 | -0.91% | 1,852,700 |
| Aug 27, 2025 | 89.91 | 93.25 | 89.51 | 92.61 | 92.26 | 3.11% | 4,059,731 |
| Aug 26, 2025 | 88.89 | 89.89 | 88.62 | 89.82 | 89.48 | 1.29% | 3,811,900 |
| Aug 25, 2025 | 90.53 | 91.10 | 87.97 | 88.68 | 88.34 | -2.80% | 4,378,522 |
| Aug 22, 2025 | 88.21 | 91.94 | 87.77 | 91.23 | 90.88 | 4.00% | 4,051,423 |
| Aug 21, 2025 | 85.17 | 88.52 | 84.51 | 87.72 | 87.39 | 1.33% | 6,316,821 |
| Aug 20, 2025 | 86.00 | 89.80 | 84.42 | 86.57 | 86.24 | -3.67% | 12,990,300 |
| Aug 19, 2025 | 91.58 | 91.61 | 89.59 | 89.87 | 89.53 | -0.96% | 6,460,906 |
| Aug 18, 2025 | 91.00 | 92.25 | 88.84 | 90.74 | 90.39 | -0.25% | 5,075,545 |
| Aug 15, 2025 | 89.77 | 91.81 | 89.28 | 90.97 | 90.62 | 1.64% | 4,145,233 |
| Aug 14, 2025 | 92.30 | 92.30 | 88.17 | 89.50 | 89.16 | -6.05% | 4,713,716 |
| Aug 13, 2025 | 92.20 | 95.47 | 91.78 | 95.26 | 94.90 | 3.88% | 3,639,700 |
| Aug 12, 2025 | 89.61 | 92.28 | 89.29 | 91.70 | 91.35 | 2.87% | 2,712,842 |
| Aug 11, 2025 | 90.85 | 91.80 | 88.96 | 89.14 | 88.80 | -1.71% | 2,821,500 |
| Aug 8, 2025 | 91.06 | 92.07 | 90.41 | 90.69 | 90.34 | -0.58% | 2,407,600 |