The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
92.72
-3.15 (-3.29%)
At close: Mar 6, 2026, 4:00 PM EST
92.75
+0.03 (0.03%)
After-hours: Mar 6, 2026, 7:51 PM EST
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.70 | 94.20 | 92.50 | 92.72 | 92.72 | -3.29% | 4,595,107 |
| Mar 5, 2026 | 98.00 | 99.11 | 95.04 | 95.87 | 95.87 | -3.37% | 3,349,635 |
| Mar 4, 2026 | 99.83 | 102.85 | 98.12 | 99.21 | 99.21 | 0.51% | 3,561,914 |
| Mar 3, 2026 | 97.16 | 99.91 | 94.88 | 98.71 | 98.71 | -1.48% | 5,829,981 |
| Mar 2, 2026 | 106.75 | 106.95 | 99.98 | 100.19 | 100.19 | -8.48% | 5,228,705 |
| Feb 27, 2026 | 109.58 | 110.73 | 107.28 | 109.47 | 109.47 | -2.17% | 5,750,872 |
| Feb 26, 2026 | 113.00 | 114.05 | 110.18 | 111.90 | 111.55 | -0.90% | 3,510,648 |
| Feb 25, 2026 | 114.62 | 115.06 | 111.41 | 112.92 | 112.57 | -2.06% | 2,900,592 |
| Feb 24, 2026 | 113.64 | 117.57 | 112.50 | 115.29 | 114.93 | 2.01% | 3,379,715 |
| Feb 23, 2026 | 115.00 | 115.39 | 110.88 | 113.02 | 112.67 | -1.06% | 3,556,638 |
| Feb 20, 2026 | 111.23 | 114.50 | 111.23 | 114.23 | 113.87 | 2.23% | 2,667,207 |
| Feb 19, 2026 | 110.68 | 112.26 | 109.98 | 111.74 | 111.39 | 0.13% | 2,067,417 |
| Feb 18, 2026 | 111.99 | 113.84 | 111.19 | 111.60 | 111.25 | -0.48% | 5,347,693 |
| Feb 17, 2026 | 110.13 | 112.35 | 108.19 | 112.14 | 111.79 | 3.60% | 4,394,150 |
| Feb 13, 2026 | 106.21 | 109.24 | 106.00 | 108.24 | 107.90 | 1.71% | 3,414,083 |
| Feb 12, 2026 | 106.28 | 110.65 | 106.20 | 106.42 | 106.09 | 0.98% | 5,383,303 |
| Feb 11, 2026 | 101.18 | 106.70 | 100.00 | 105.39 | 105.06 | 4.03% | 4,716,118 |
| Feb 10, 2026 | 99.18 | 104.17 | 98.26 | 101.31 | 100.99 | 2.32% | 4,211,271 |
| Feb 9, 2026 | 99.33 | 100.70 | 97.04 | 99.01 | 98.70 | -0.46% | 4,715,423 |
| Feb 6, 2026 | 97.73 | 105.14 | 97.69 | 99.47 | 99.16 | 2.91% | 8,558,292 |
| Feb 5, 2026 | 104.75 | 106.22 | 90.81 | 96.66 | 96.36 | -19.19% | 18,416,644 |
| Feb 4, 2026 | 116.00 | 120.04 | 115.75 | 119.61 | 119.24 | 2.87% | 5,171,594 |
| Feb 3, 2026 | 119.31 | 121.64 | 114.93 | 116.27 | 115.91 | -2.10% | 3,543,415 |
| Feb 2, 2026 | 116.78 | 120.14 | 115.84 | 118.76 | 118.39 | 3.02% | 4,868,805 |
| Jan 30, 2026 | 114.72 | 115.90 | 113.89 | 115.28 | 114.92 | 0.06% | 2,851,268 |
| Jan 29, 2026 | 115.67 | 116.34 | 113.54 | 115.21 | 114.85 | 0.51% | 2,294,707 |
| Jan 28, 2026 | 116.39 | 118.00 | 114.39 | 114.62 | 114.26 | -1.56% | 3,406,980 |
| Jan 27, 2026 | 116.65 | 117.93 | 115.84 | 116.44 | 116.08 | 0.04% | 3,098,703 |
| Jan 26, 2026 | 117.62 | 117.84 | 116.29 | 116.39 | 116.03 | -1.10% | 2,984,054 |
| Jan 23, 2026 | 119.34 | 120.18 | 116.01 | 117.69 | 117.32 | -1.51% | 2,725,269 |
| Jan 22, 2026 | 118.54 | 120.27 | 117.17 | 119.49 | 119.12 | 1.37% | 3,602,706 |
| Jan 21, 2026 | 114.71 | 118.07 | 114.52 | 117.87 | 117.50 | 2.98% | 2,899,547 |
| Jan 20, 2026 | 113.00 | 114.83 | 112.50 | 114.46 | 114.10 | -0.51% | 3,880,382 |
| Jan 16, 2026 | 114.89 | 115.70 | 112.87 | 115.05 | 114.69 | -0.52% | 2,913,789 |
| Jan 15, 2026 | 116.50 | 117.50 | 114.80 | 115.65 | 115.29 | -1.08% | 4,007,036 |
| Jan 14, 2026 | 115.87 | 118.14 | 114.69 | 116.91 | 116.54 | 1.33% | 4,071,561 |
| Jan 13, 2026 | 113.96 | 119.43 | 113.51 | 115.37 | 115.01 | 2.08% | 5,997,116 |
| Jan 12, 2026 | 112.96 | 113.60 | 111.75 | 113.02 | 112.67 | -0.62% | 3,886,791 |
| Jan 9, 2026 | 111.22 | 113.86 | 111.00 | 113.73 | 113.37 | 3.14% | 3,804,582 |
| Jan 8, 2026 | 104.33 | 110.55 | 104.00 | 110.27 | 109.93 | 4.75% | 3,382,619 |
| Jan 7, 2026 | 107.49 | 108.01 | 103.74 | 105.27 | 104.94 | -3.02% | 3,750,195 |
| Jan 6, 2026 | 109.08 | 111.13 | 108.46 | 108.55 | 108.21 | 0.36% | 2,580,634 |
| Jan 5, 2026 | 108.95 | 110.19 | 107.12 | 108.16 | 107.82 | 1.31% | 2,561,840 |
| Jan 2, 2026 | 105.62 | 107.17 | 104.89 | 106.76 | 106.43 | 1.95% | 2,542,967 |
| Dec 31, 2025 | 105.74 | 105.74 | 104.33 | 104.72 | 104.39 | -1.06% | 1,770,295 |
| Dec 30, 2025 | 106.29 | 107.00 | 105.55 | 105.84 | 105.51 | -0.81% | 1,913,117 |
| Dec 29, 2025 | 107.00 | 108.50 | 106.16 | 106.70 | 106.37 | -0.88% | 2,542,428 |
| Dec 26, 2025 | 107.51 | 107.75 | 106.86 | 107.65 | 107.31 | 0.16% | 981,506 |
| Dec 24, 2025 | 107.40 | 109.14 | 107.03 | 107.48 | 107.14 | -0.15% | 1,475,106 |
| Dec 23, 2025 | 108.03 | 108.97 | 107.21 | 107.64 | 107.30 | -0.93% | 1,692,397 |
| Dec 22, 2025 | 108.70 | 109.44 | 108.13 | 108.65 | 108.31 | 0.60% | 2,133,968 |
| Dec 19, 2025 | 108.42 | 110.37 | 107.29 | 108.00 | 107.66 | 0.06% | 7,304,202 |
| Dec 18, 2025 | 105.42 | 109.21 | 105.36 | 107.94 | 107.60 | 2.51% | 4,145,551 |
| Dec 17, 2025 | 103.98 | 106.26 | 103.98 | 105.30 | 104.97 | 0.87% | 4,065,522 |
| Dec 16, 2025 | 104.32 | 104.78 | 101.97 | 104.39 | 104.06 | 3.33% | 4,839,062 |
| Dec 15, 2025 | 104.75 | 104.89 | 100.13 | 101.03 | 100.71 | -2.95% | 3,818,106 |
| Dec 12, 2025 | 105.26 | 105.92 | 103.61 | 104.10 | 103.77 | -1.38% | 3,648,550 |
| Dec 11, 2025 | 107.00 | 109.62 | 105.00 | 105.56 | 105.23 | -1.60% | 4,637,674 |
| Dec 10, 2025 | 103.01 | 107.66 | 102.79 | 107.28 | 106.94 | 4.52% | 2,740,988 |
| Dec 9, 2025 | 102.46 | 103.89 | 102.15 | 102.64 | 102.32 | -0.14% | 2,604,997 |
| Dec 8, 2025 | 105.78 | 105.78 | 102.72 | 102.78 | 102.46 | -2.24% | 3,775,489 |
| Dec 5, 2025 | 103.63 | 105.77 | 103.09 | 105.13 | 104.80 | 1.26% | 3,807,235 |
| Dec 4, 2025 | 102.26 | 104.02 | 101.52 | 103.82 | 103.50 | 1.75% | 4,941,925 |
| Dec 3, 2025 | 100.27 | 102.10 | 100.00 | 102.03 | 101.71 | 2.40% | 4,253,240 |
| Dec 2, 2025 | 95.78 | 99.90 | 95.66 | 99.64 | 99.33 | 5.21% | 4,870,794 |
| Dec 1, 2025 | 93.44 | 96.06 | 93.01 | 94.71 | 94.41 | 0.68% | 3,096,172 |
| Nov 28, 2025 | 93.78 | 94.34 | 93.62 | 94.07 | 93.78 | 0.39% | 1,012,720 |
| Nov 26, 2025 | 92.24 | 94.99 | 91.50 | 93.70 | 93.06 | 1.91% | 2,640,651 |
| Nov 25, 2025 | 91.72 | 93.61 | 90.80 | 91.94 | 91.31 | -1.55% | 2,920,565 |
| Nov 24, 2025 | 90.00 | 93.92 | 89.66 | 93.39 | 92.75 | 3.88% | 3,734,036 |
| Nov 21, 2025 | 87.28 | 89.94 | 86.60 | 89.90 | 89.28 | 3.80% | 2,933,375 |
| Nov 20, 2025 | 87.26 | 89.32 | 86.00 | 86.61 | 86.02 | 0.81% | 2,916,873 |
| Nov 19, 2025 | 87.98 | 88.22 | 85.54 | 85.91 | 85.32 | -2.44% | 3,513,521 |
| Nov 18, 2025 | 85.85 | 88.27 | 85.19 | 88.06 | 87.46 | 2.29% | 3,142,145 |
| Nov 17, 2025 | 87.93 | 88.60 | 85.68 | 86.09 | 85.50 | -2.37% | 3,659,966 |
| Nov 14, 2025 | 88.81 | 90.36 | 88.05 | 88.18 | 87.58 | -1.94% | 2,321,503 |
| Nov 13, 2025 | 91.92 | 92.75 | 89.62 | 89.92 | 89.30 | -2.27% | 3,828,260 |
| Nov 12, 2025 | 91.50 | 93.40 | 91.04 | 92.01 | 91.38 | 1.29% | 3,401,825 |
| Nov 11, 2025 | 91.00 | 92.29 | 89.82 | 90.84 | 90.22 | 1.35% | 4,283,558 |
| Nov 10, 2025 | 88.11 | 90.86 | 88.10 | 89.63 | 89.02 | 2.14% | 3,512,981 |
| Nov 7, 2025 | 87.03 | 88.08 | 84.61 | 87.75 | 87.15 | -0.03% | 5,083,204 |
| Nov 6, 2025 | 91.10 | 91.10 | 87.74 | 87.78 | 87.18 | -3.63% | 7,269,577 |
| Nov 5, 2025 | 91.41 | 92.28 | 90.47 | 91.09 | 90.47 | -1.93% | 8,579,048 |
| Nov 4, 2025 | 90.46 | 92.95 | 90.26 | 92.88 | 92.24 | -0.40% | 2,243,385 |
| Nov 3, 2025 | 96.29 | 96.53 | 93.20 | 93.25 | 92.61 | -3.56% | 3,911,175 |
| Oct 31, 2025 | 97.13 | 98.00 | 94.62 | 96.69 | 96.03 | -0.94% | 3,833,910 |
| Oct 30, 2025 | 94.59 | 100.20 | 92.39 | 97.61 | 96.94 | 0.26% | 5,636,968 |
| Oct 29, 2025 | 98.80 | 99.85 | 96.59 | 97.36 | 96.69 | -1.42% | 3,615,032 |
| Oct 28, 2025 | 100.03 | 100.35 | 97.99 | 98.76 | 98.08 | -1.69% | 2,441,948 |
| Oct 27, 2025 | 102.64 | 103.52 | 99.60 | 100.46 | 99.77 | -1.66% | 3,266,089 |
| Oct 24, 2025 | 101.25 | 102.54 | 100.64 | 102.16 | 101.46 | 2.68% | 2,706,205 |
| Oct 23, 2025 | 99.14 | 101.35 | 99.14 | 99.49 | 98.81 | 0.87% | 2,717,536 |
| Oct 22, 2025 | 97.86 | 99.82 | 97.53 | 98.63 | 97.95 | 0.09% | 3,464,333 |
| Oct 21, 2025 | 102.46 | 102.46 | 98.32 | 98.54 | 97.86 | -3.88% | 5,338,015 |
| Oct 20, 2025 | 103.62 | 104.53 | 102.13 | 102.52 | 101.82 | 1.73% | 4,417,379 |
| Oct 17, 2025 | 97.47 | 100.80 | 97.30 | 100.78 | 100.09 | 4.11% | 4,414,610 |
| Oct 16, 2025 | 95.55 | 98.98 | 95.50 | 96.80 | 96.14 | 1.61% | 4,060,864 |
| Oct 15, 2025 | 97.00 | 97.15 | 94.43 | 95.27 | 94.62 | 0.28% | 3,692,802 |
| Oct 14, 2025 | 91.24 | 96.20 | 91.10 | 95.00 | 94.35 | 2.44% | 3,874,140 |
| Oct 13, 2025 | 92.50 | 95.04 | 91.64 | 92.74 | 92.10 | 5.81% | 3,773,473 |