5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
-18.24%
3 MONTH PERFORMANCE
-27.01%
6 MONTH PERFORMANCE
-40.51%
YEAR-TO-DATE PERFORMANCE
-27.46%
1 YEAR PERFORMANCE
-60.37%
The Estée Lauder Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $54.49 | $54.39 (-0.18%) | $55.01 | $53.93 | 2.20 M | $19.56 B |
| 04/14/2025 | $56.89 | $55.59 (-2.29%) | $58.56 | $55.00 | 6.69 M | $20.01 B |
| 04/11/2025 | $52.21 | $55.23 (5.78%) | $55.37 | $50.61 | 4.46 M | $19.88 B |
| 04/10/2025 | $55.10 | $53.30 (-3.27%) | $55.10 | $51.60 | 5.80 M | $19.19 B |
| 04/09/2025 | $49.48 | $56.16 (13.5%) | $56.92 | $48.37 | 9.09 M | $20.22 B |
| 04/08/2025 | $55.00 | $50.06 (-8.98%) | $55.00 | $49.21 | 6.31 M | $18.02 B |
| 04/07/2025 | $50.33 | $52.95 (5.21%) | $55.23 | $48.82 | 8.61 M | $19.06 B |
| 04/04/2025 | $53.00 | $52.93 (-0.13%) | $55.25 | $51.48 | 10.91 M | $19.05 B |
| 04/03/2025 | $64.80 | $58.19 (-10.2%) | $65.96 | $58.12 | 11.32 M | $20.95 B |
| 04/02/2025 | $67.29 | $68.76 (2.18%) | $68.98 | $67.29 | 3.91 M | $24.75 B |
| 04/01/2025 | $67.21 | $67.87 (0.98%) | $67.95 | $66.35 | 3.27 M | $24.43 B |
| 03/31/2025 | $64.59 | $66.00 (2.18%) | $66.52 | $64.24 | 3.12 M | $23.76 B |
| 03/28/2025 | $66.25 | $65.42 (-1.25%) | $66.78 | $65.22 | 2.04 M | $23.55 B |
| 03/27/2025 | $65.75 | $66.95 (1.83%) | $67.33 | $65.30 | 3.13 M | $24.10 B |
| 03/26/2025 | $66.19 | $65.89 (-0.45%) | $66.19 | $65.22 | 2.24 M | $23.72 B |
| 03/25/2025 | $67.20 | $66.08 (-1.67%) | $67.63 | $65.57 | 2.36 M | $23.79 B |
| 03/24/2025 | $67.35 | $67.45 (0.15%) | $68.14 | $66.84 | 2.88 M | $24.28 B |
| 03/21/2025 | $67.85 | $66.95 (-1.33%) | $68.23 | $66.08 | 5.88 M | $24.10 B |
| 03/20/2025 | $67.00 | $68.02 (1.52%) | $68.65 | $67.00 | 2.74 M | $24.49 B |
| 03/19/2025 | $67.77 | $67.60 (-0.25%) | $68.47 | $66.86 | 2.67 M | $24.34 B |
| 03/18/2025 | $68.79 | $68.04 (-1.09%) | $68.99 | $67.78 | 2.03 M | $24.49 B |
| 03/17/2025 | $66.76 | $68.89 (3.19%) | $69.53 | $66.76 | 2.78 M | $24.80 B |
| 03/14/2025 | $66.03 | $66.52 (0.74%) | $66.94 | $65.01 | 4.00 M | $23.95 B |
| 03/13/2025 | $66.34 | $64.86 (-2.23%) | $67.61 | $64.59 | 3.68 M | $23.35 B |
| 03/12/2025 | $68.45 | $66.44 (-2.94%) | $68.54 | $65.89 | 4.73 M | $23.92 B |
| 03/11/2025 | $72.14 | $69.60 (-3.52%) | $72.40 | $68.97 | 3.64 M | $25.06 B |
| 03/10/2025 | $73.22 | $72.04 (-1.61%) | $74.84 | $70.94 | 3.10 M | $25.93 B |
| 03/07/2025 | $71.07 | $73.31 (3.15%) | $73.90 | $70.67 | 3.04 M | $26.39 B |
| 03/06/2025 | $71.23 | $71.54 (0.44%) | $72.70 | $70.78 | 2.17 M | $25.75 B |
| 03/05/2025 | $69.43 | $71.91 (3.57%) | $72.18 | $69.07 | 3.11 M | $25.89 B |
| 03/04/2025 | $69.49 | $68.09 (-2.01%) | $69.76 | $67.21 | 3.91 M | $24.51 B |
| 03/03/2025 | $72.53 | $70.18 (-3.24%) | $73.52 | $69.39 | 2.84 M | $25.26 B |
| 02/28/2025 | $72.17 | $71.91 (-0.36%) | $72.48 | $70.30 | 4.71 M | $25.89 B |
| 02/27/2025 | $72.90 | $72.97 (0.1%) | $74.38 | $72.80 | 2.14 M | $26.27 B |
| 02/26/2025 | $75.77 | $73.28 (-3.29%) | $75.89 | $72.56 | 3.13 M | $26.38 B |
| 02/25/2025 | $74.88 | $74.78 (-0.13%) | $75.43 | $73.42 | 3.38 M | $26.92 B |
| 02/24/2025 | $71.80 | $75.10 (4.6%) | $75.54 | $71.50 | 4.22 M | $27.04 B |
| 02/21/2025 | $71.90 | $71.80 (-0.14%) | $72.43 | $70.96 | 3.57 M | $25.85 B |
| 02/20/2025 | $71.15 | $71.34 (0.27%) | $72.03 | $70.45 | 2.67 M | $25.68 B |
| 02/19/2025 | $72.22 | $71.40 (-1.14%) | $72.22 | $70.02 | 3.95 M | $25.70 B |
| 02/18/2025 | $69.60 | $72.19 (3.72%) | $72.28 | $69.21 | 4.25 M | $25.99 B |
| 02/14/2025 | $70.21 | $68.69 (-2.16%) | $70.96 | $68.56 | 3.72 M | $24.73 B |
| 02/13/2025 | $69.28 | $69.67 (0.56%) | $69.75 | $67.91 | 3.74 M | $25.08 B |
| 02/12/2025 | $70.00 | $69.03 (-1.39%) | $70.17 | $68.30 | 4.26 M | $24.85 B |
| 02/11/2025 | $68.51 | $70.71 (3.21%) | $70.87 | $68.51 | 6.68 M | $25.46 B |
| 02/10/2025 | $66.10 | $68.71 (3.95%) | $69.20 | $66.04 | 5.06 M | $24.74 B |
| 02/07/2025 | $64.68 | $65.03 (0.54%) | $65.65 | $63.92 | 4.67 M | $23.41 B |
| 02/06/2025 | $66.28 | $64.26 (-3.05%) | $66.99 | $64.10 | 8.46 M | $23.13 B |
| 02/05/2025 | $69.00 | $65.94 (-4.43%) | $69.01 | $65.05 | 11.90 M | $23.74 B |
| 02/04/2025 | $76.50 | $69.47 (-9.19%) | $77.11 | $66.59 | 17.78 M | $25.01 B |
| 02/03/2025 | $81.61 | $82.77 (1.42%) | $83.06 | $80.82 | 4.43 M | $29.80 B |
| 01/31/2025 | $84.30 | $83.43 (-1.03%) | $85.90 | $83.35 | 3.04 M | $30.03 B |
| 01/30/2025 | $84.00 | $85.48 (1.76%) | $85.50 | $83.09 | 3.53 M | $30.74 B |
| 01/29/2025 | $83.10 | $82.28 (-0.99%) | $83.37 | $81.21 | 3.07 M | $29.59 B |
| 01/28/2025 | $83.49 | $82.97 (-0.62%) | $84.36 | $82.25 | 2.66 M | $29.84 B |
| 01/27/2025 | $82.30 | $83.57 (1.54%) | $86.32 | $82.20 | 4.78 M | $30.05 B |
| 01/24/2025 | $81.33 | $82.48 (1.41%) | $82.85 | $80.58 | 3.09 M | $29.66 B |
| 01/23/2025 | $79.09 | $80.11 (1.29%) | $80.27 | $78.48 | 2.79 M | $28.81 B |
| 01/22/2025 | $80.08 | $79.70 (-0.47%) | $80.88 | $79.40 | 3.35 M | $28.66 B |
| 01/21/2025 | $78.00 | $78.82 (1.05%) | $79.03 | $77.15 | 2.94 M | $28.34 B |
| 01/17/2025 | $77.73 | $77.86 (0.17%) | $78.36 | $76.87 | 2.96 M | $28.00 B |
| 01/16/2025 | $76.43 | $78.07 (2.15%) | $79.53 | $75.63 | 4.89 M | $28.07 B |
| 01/15/2025 | $76.16 | $74.52 (-2.15%) | $76.55 | $74.19 | 2.25 M | $26.80 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.
