5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+11.29%
3 MONTH PERFORMANCE
+21.95%
6 MONTH PERFORMANCE
+29.31%
YEAR-TO-DATE PERFORMANCE
+10.63%
1 YEAR PERFORMANCE
+56.83%
The Estée Lauder Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2026 | $115.87 | $116.18 (0.26%) | $118.14 | $114.77 | 622.19 K | |
| 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 |
| 10/31/2025 | $97.13 | $96.69 (-0.45%) | $98.00 | $94.62 | 3.83 M | $34.92 B |
| 10/30/2025 | $94.59 | $97.61 (3.19%) | $100.20 | $92.39 | 5.64 M | $35.26 B |
| 10/29/2025 | $98.80 | $97.36 (-1.46%) | $99.85 | $96.59 | 3.62 M | $35.17 B |
| 10/28/2025 | $100.03 | $98.76 (-1.27%) | $100.35 | $97.99 | 2.44 M | $35.67 B |
| 10/27/2025 | $102.64 | $100.46 (-2.12%) | $103.52 | $99.60 | 3.27 M | $36.29 B |
| 10/24/2025 | $101.25 | $102.16 (0.9%) | $102.54 | $100.64 | 2.71 M | $36.85 B |
| 10/23/2025 | $99.14 | $99.49 (0.35%) | $101.35 | $99.14 | 2.72 M | $35.89 B |
| 10/22/2025 | $97.86 | $98.63 (0.79%) | $99.82 | $97.53 | 3.46 M | $35.58 B |
| 10/21/2025 | $102.46 | $98.54 (-3.83%) | $102.46 | $98.32 | 5.34 M | $35.54 B |
| 10/20/2025 | $103.62 | $102.52 (-1.06%) | $104.53 | $102.13 | 4.42 M | $36.98 B |
| 10/17/2025 | $97.47 | $100.78 (3.4%) | $100.80 | $97.30 | 4.41 M | $36.35 B |
| 10/16/2025 | $95.55 | $96.80 (1.31%) | $98.98 | $95.50 | 4.06 M | $34.92 B |
| 10/15/2025 | $97.00 | $95.27 (-1.78%) | $97.15 | $94.43 | 3.69 M | $34.36 B |
| 10/14/2025 | $91.24 | $95.00 (4.12%) | $96.20 | $91.10 | 3.87 M | $34.27 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.
