5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+8.74%
3 MONTH PERFORMANCE
+24.49%
6 MONTH PERFORMANCE
+27.52%
YEAR-TO-DATE PERFORMANCE
+10.86%
1 YEAR PERFORMANCE
+40.26%
The Estée Lauder Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $119.31 | $116.15 (-2.65%) | $121.64 | $114.93 | 2.19 M | $42.96 B |
| 02/02/2026 | $116.78 | $118.76 (1.7%) | $120.14 | $115.84 | 4.87 M | $42.90 B |
| 01/30/2026 | $114.72 | $115.28 (0.49%) | $115.90 | $113.89 | 2.85 M | $41.64 B |
| 01/29/2026 | $115.67 | $115.21 (-0.4%) | $116.34 | $113.54 | 2.29 M | $41.61 B |
| 01/28/2026 | $116.39 | $114.62 (-1.52%) | $118.00 | $114.39 | 3.41 M | $41.40 B |
| 01/27/2026 | $116.65 | $116.44 (-0.18%) | $117.93 | $115.84 | 3.10 M | $42.06 B |
| 01/26/2026 | $117.62 | $116.39 (-1.05%) | $117.84 | $116.29 | 2.98 M | $42.04 B |
| 01/23/2026 | $119.34 | $117.69 (-1.38%) | $120.18 | $116.01 | 2.73 M | $42.51 B |
| 01/22/2026 | $118.54 | $119.49 (0.8%) | $120.27 | $117.17 | 3.60 M | $43.16 B |
| 01/21/2026 | $114.71 | $117.87 (2.75%) | $118.07 | $114.52 | 2.90 M | $42.57 B |
| 01/20/2026 | $113.00 | $114.46 (1.29%) | $114.83 | $112.50 | 3.88 M | $41.34 B |
| 01/16/2026 | $114.89 | $115.05 (0.14%) | $115.70 | $112.87 | 2.91 M | $41.56 B |
| 01/15/2026 | $116.50 | $115.65 (-0.73%) | $117.50 | $114.80 | 4.01 M | $41.77 B |
| 01/14/2026 | $115.87 | $116.91 (0.9%) | $118.14 | $114.69 | 4.07 M | $42.23 B |
| 01/13/2026 | $113.96 | $115.37 (1.24%) | $119.43 | $113.51 | 6.00 M | $41.67 B |
| 01/12/2026 | $112.96 | $113.02 (0.05%) | $113.60 | $111.75 | 3.89 M | $40.82 B |
| 01/09/2026 | $111.22 | $113.73 (2.26%) | $113.86 | $111.00 | 3.80 M | $41.08 B |
| 01/08/2026 | $104.33 | $110.27 (5.69%) | $110.55 | $104.00 | 3.38 M | $39.83 B |
| 01/07/2026 | $107.49 | $105.27 (-2.07%) | $108.01 | $103.74 | 3.75 M | $38.02 B |
| 01/06/2026 | $109.08 | $108.55 (-0.49%) | $111.13 | $108.46 | 2.58 M | $39.21 B |
| 01/05/2026 | $108.95 | $108.16 (-0.73%) | $110.19 | $107.12 | 2.56 M | $39.07 B |
| 01/02/2026 | $105.62 | $106.76 (1.08%) | $107.17 | $104.89 | 2.54 M | $38.56 B |
| 12/31/2025 | $105.74 | $104.72 (-0.96%) | $105.74 | $104.33 | 1.77 M | $37.82 B |
| 12/30/2025 | $106.29 | $105.84 (-0.42%) | $107.00 | $105.55 | 1.91 M | $38.23 B |
| 12/29/2025 | $107.00 | $106.70 (-0.28%) | $108.50 | $106.16 | 2.54 M | $38.54 B |
| 12/26/2025 | $107.51 | $107.65 (0.13%) | $107.75 | $106.86 | 981.51 K | $38.88 B |
| 12/24/2025 | $107.40 | $107.48 (0.07%) | $109.14 | $107.03 | 1.48 M | $38.82 B |
| 12/23/2025 | $108.03 | $107.64 (-0.36%) | $108.97 | $107.21 | 1.69 M | $38.88 B |
| 12/22/2025 | $108.70 | $108.65 (-0.05%) | $109.44 | $108.13 | 2.13 M | $39.24 B |
| 12/19/2025 | $108.42 | $108.00 (-0.39%) | $110.37 | $107.29 | 7.30 M | $39.01 B |
| 12/18/2025 | $105.42 | $107.94 (2.39%) | $109.21 | $105.36 | 4.15 M | $38.99 B |
| 12/17/2025 | $103.98 | $105.30 (1.27%) | $106.26 | $103.98 | 4.07 M | $38.03 B |
| 12/16/2025 | $104.32 | $104.39 (0.07%) | $104.78 | $101.97 | 4.84 M | $37.71 B |
| 12/15/2025 | $104.75 | $101.03 (-3.55%) | $104.89 | $100.13 | 3.82 M | $36.49 B |
| 12/12/2025 | $105.26 | $104.10 (-1.1%) | $105.92 | $103.61 | 3.65 M | $37.60 B |
| 12/11/2025 | $107.00 | $105.56 (-1.35%) | $109.62 | $105.00 | 4.64 M | $38.13 B |
| 12/10/2025 | $103.01 | $107.28 (4.15%) | $107.66 | $102.79 | 2.74 M | $38.75 B |
| 12/09/2025 | $102.46 | $102.64 (0.18%) | $103.89 | $102.15 | 2.60 M | $37.07 B |
| 12/08/2025 | $105.78 | $102.78 (-2.84%) | $105.78 | $102.72 | 3.78 M | $37.12 B |
| 12/05/2025 | $103.63 | $105.13 (1.45%) | $105.77 | $103.09 | 3.81 M | $37.97 B |
| 12/04/2025 | $102.26 | $103.82 (1.53%) | $104.02 | $101.52 | 4.94 M | $37.50 B |
| 12/03/2025 | $100.27 | $102.03 (1.76%) | $102.10 | $100.00 | 4.25 M | $36.85 B |
| 12/02/2025 | $95.78 | $99.64 (4.03%) | $99.90 | $95.66 | 4.87 M | $35.99 B |
| 12/01/2025 | $93.44 | $94.71 (1.36%) | $96.06 | $93.01 | 3.10 M | $34.21 B |
| 11/28/2025 | $93.78 | $94.07 (0.31%) | $94.34 | $93.62 | 1.01 M | $33.98 B |
| 11/26/2025 | $92.24 | $93.70 (1.58%) | $94.99 | $91.50 | 2.64 M | $33.84 B |
| 11/25/2025 | $91.72 | $91.94 (0.24%) | $93.61 | $90.80 | 2.92 M | $33.21 B |
| 11/24/2025 | $90.00 | $93.39 (3.77%) | $93.92 | $89.66 | 3.73 M | $33.73 B |
| 11/21/2025 | $87.28 | $89.90 (3%) | $89.94 | $86.60 | 2.93 M | $32.47 B |
| 11/20/2025 | $87.26 | $86.61 (-0.74%) | $89.32 | $86.00 | 2.92 M | $31.28 B |
| 11/19/2025 | $87.98 | $85.91 (-2.35%) | $88.22 | $85.54 | 3.51 M | $31.03 B |
| 11/18/2025 | $85.85 | $88.06 (2.57%) | $88.27 | $85.19 | 3.14 M | $31.81 B |
| 11/17/2025 | $87.93 | $86.09 (-2.09%) | $88.60 | $85.68 | 3.66 M | $31.10 B |
| 11/14/2025 | $88.81 | $88.18 (-0.71%) | $90.36 | $88.05 | 2.32 M | $31.85 B |
| 11/13/2025 | $91.92 | $89.92 (-2.18%) | $92.75 | $89.62 | 3.83 M | $32.48 B |
| 11/12/2025 | $91.50 | $92.01 (0.56%) | $93.40 | $91.04 | 3.40 M | $33.23 B |
| 11/11/2025 | $91.00 | $90.84 (-0.18%) | $92.29 | $89.82 | 4.28 M | $32.81 B |
| 11/10/2025 | $88.11 | $89.63 (1.73%) | $90.86 | $88.10 | 3.51 M | $32.37 B |
| 11/07/2025 | $87.03 | $87.75 (0.83%) | $88.08 | $84.61 | 5.08 M | $31.70 B |
| 11/06/2025 | $91.10 | $87.78 (-3.64%) | $91.10 | $87.74 | 7.27 M | $31.71 B |
| 11/05/2025 | $91.41 | $91.09 (-0.35%) | $92.28 | $90.47 | 8.58 M | $32.90 B |
| 11/04/2025 | $90.46 | $92.88 (2.68%) | $92.95 | $90.26 | 2.24 M | $33.55 B |
| 11/03/2025 | $96.29 | $93.25 (-3.16%) | $96.53 | $93.20 | 3.91 M | $33.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
