5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
+19.31%
3 MONTH PERFORMANCE
-4.27%
6 MONTH PERFORMANCE
-11.94%
YEAR-TO-DATE PERFORMANCE
-8.19%
1 YEAR PERFORMANCE
-44.01%
The Estée Lauder Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $69.21 | $68.83 (-0.55%) | $70.29 | $68.82 | 3.08 M | $24.80 B |
| 06/03/2025 | $66.69 | $68.93 (3.36%) | $69.12 | $64.83 | 4.21 M | $24.84 B |
| 06/02/2025 | $66.51 | $66.65 (0.21%) | $66.97 | $65.42 | 2.53 M | $24.01 B |
| 05/30/2025 | $68.20 | $66.94 (-1.85%) | $68.50 | $66.91 | 4.62 M | $24.12 B |
| 05/29/2025 | $67.82 | $68.67 (1.25%) | $69.49 | $67.55 | 5.82 M | $24.74 B |
| 05/28/2025 | $67.05 | $66.27 (-1.16%) | $67.56 | $66.15 | 2.65 M | $23.88 B |
| 05/27/2025 | $65.13 | $67.06 (2.96%) | $67.09 | $64.54 | 3.76 M | $24.16 B |
| 05/23/2025 | $63.11 | $63.69 (0.92%) | $63.93 | $62.57 | 2.54 M | $22.95 B |
| 05/22/2025 | $63.30 | $64.42 (1.77%) | $65.19 | $63.19 | 2.93 M | $23.21 B |
| 05/21/2025 | $65.20 | $63.66 (-2.36%) | $66.67 | $63.45 | 5.32 M | $22.94 B |
| 05/20/2025 | $65.75 | $66.08 (0.5%) | $67.26 | $65.16 | 3.86 M | $23.81 B |
| 05/19/2025 | $64.46 | $65.35 (1.38%) | $65.81 | $64.30 | 3.75 M | $23.55 B |
| 05/16/2025 | $64.77 | $65.17 (0.62%) | $65.83 | $63.72 | 4.46 M | $23.48 B |
| 05/15/2025 | $62.11 | $63.67 (2.51%) | $64.09 | $62.03 | 2.43 M | $22.94 B |
| 05/14/2025 | $65.02 | $64.11 (-1.4%) | $65.02 | $63.87 | 3.11 M | $23.10 B |
| 05/13/2025 | $65.21 | $65.48 (0.41%) | $65.85 | $64.65 | 2.84 M | $23.59 B |
| 05/12/2025 | $64.65 | $65.36 (1.1%) | $67.70 | $64.65 | 5.52 M | $23.55 B |
| 05/09/2025 | $61.35 | $60.99 (-0.59%) | $62.44 | $60.92 | 2.80 M | $21.97 B |
| 05/08/2025 | $59.86 | $61.24 (2.31%) | $62.16 | $59.26 | 4.02 M | $22.06 B |
| 05/07/2025 | $58.50 | $59.26 (1.3%) | $59.55 | $57.91 | 2.88 M | $21.35 B |
| 05/06/2025 | $57.09 | $58.53 (2.52%) | $58.92 | $56.66 | 3.67 M | $21.09 B |
| 05/05/2025 | $59.00 | $57.70 (-2.2%) | $59.92 | $57.50 | 3.44 M | $20.79 B |
| 05/02/2025 | $60.04 | $59.39 (-1.08%) | $60.75 | $57.28 | 4.29 M | $21.40 B |
| 05/01/2025 | $59.15 | $58.89 (-0.44%) | $59.91 | $57.73 | 5.81 M | $21.22 B |
| 04/30/2025 | $59.00 | $59.96 (1.63%) | $60.08 | $58.41 | 4.16 M | $21.60 B |
| 04/29/2025 | $58.93 | $59.59 (1.12%) | $59.78 | $58.61 | 2.92 M | $21.47 B |
| 04/28/2025 | $58.60 | $59.14 (0.92%) | $59.90 | $58.16 | 4.03 M | $21.31 B |
| 04/25/2025 | $58.51 | $59.39 (1.5%) | $59.87 | $58.07 | 2.59 M | $21.38 B |
| 04/24/2025 | $57.23 | $58.65 (2.48%) | $58.88 | $56.18 | 2.72 M | $21.11 B |
| 04/23/2025 | $57.86 | $57.26 (-1.04%) | $59.75 | $56.63 | 3.36 M | $20.61 B |
| 04/22/2025 | $55.07 | $55.94 (1.58%) | $56.52 | $54.75 | 3.12 M | $20.14 B |
| 04/21/2025 | $54.01 | $54.39 (0.7%) | $54.52 | $52.51 | 4.92 M | $19.58 B |
| 04/17/2025 | $53.36 | $54.47 (2.08%) | $55.31 | $53.14 | 6.35 M | $19.61 B |
| 04/16/2025 | $53.76 | $52.66 (-2.05%) | $54.58 | $51.97 | 2.71 M | $18.96 B |
| 04/15/2025 | $54.49 | $54.41 (-0.15%) | $55.07 | $53.93 | 2.75 M | $19.59 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 |
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.
