Estée Lauder Companies In... (EL)
NYSE: EL
· Real-Time Price · USD
86.67
2.68 (3.19%)
At close: Sep 26, 2025, 3:59 PM
86.70
0.03%
After-hours: Sep 26, 2025, 07:56 PM EDT
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 84.28 | 86.87 | 83.78 | 86.66 | 86.66 | 3.18% | 2,344,340 |
| Sep 25, 2025 | 84.45 | 84.79 | 83.12 | 83.99 | 83.99 | -1.57% | 4,391,014 |
| Sep 24, 2025 | 87.75 | 87.75 | 85.07 | 85.33 | 85.33 | -2.72% | 2,352,508 |
| Sep 23, 2025 | 88.72 | 89.11 | 87.42 | 87.72 | 87.72 | 0.52% | 1,852,300 |
| Sep 22, 2025 | 87.70 | 88.88 | 87.20 | 87.27 | 87.27 | -0.60% | 2,016,400 |
| Sep 19, 2025 | 88.15 | 88.46 | 86.53 | 87.80 | 87.80 | -0.23% | 5,342,538 |
| Sep 18, 2025 | 87.98 | 89.15 | 87.49 | 88.00 | 88.00 | -0.19% | 1,800,334 |
| Sep 17, 2025 | 88.08 | 90.60 | 87.43 | 88.17 | 88.17 | -0.40% | 2,099,521 |
| Sep 16, 2025 | 87.55 | 89.10 | 86.78 | 88.52 | 88.52 | 1.28% | 2,257,400 |
| Sep 15, 2025 | 85.52 | 87.66 | 85.11 | 87.40 | 87.40 | 4.48% | 3,341,619 |
| Sep 12, 2025 | 86.21 | 86.48 | 83.45 | 83.65 | 83.65 | -3.64% | 3,243,831 |
| Sep 11, 2025 | 87.45 | 88.42 | 86.79 | 86.81 | 86.81 | -0.71% | 2,302,900 |
| Sep 10, 2025 | 87.66 | 88.40 | 87.21 | 87.43 | 87.43 | -1.43% | 2,380,603 |
| Sep 9, 2025 | 89.36 | 89.55 | 88.32 | 88.70 | 88.70 | -0.17% | 1,906,695 |
| Sep 8, 2025 | 89.56 | 89.62 | 87.26 | 88.85 | 88.85 | -0.39% | 3,489,502 |
| Sep 5, 2025 | 87.46 | 89.88 | 86.87 | 89.20 | 89.20 | 1.99% | 3,698,900 |
| 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 |