The Estée Lauder Companies Inc. (EL) Charts

$68.84

$0.09 (-0.13%)
Last update: 04:00 PM EST
Day's range
$68.82
Day's range
$70.28

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