The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
105.13
+1.31 (1.26%)
At close: Dec 5, 2025, 4:00 PM EST
105.20
+0.07 (0.07%)
After-hours: Dec 5, 2025, 7:34 PM EST
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.63 | 105.77 | 103.09 | 105.13 | 105.13 | 1.26% | 3,605,635 |
| Dec 4, 2025 | 102.26 | 104.02 | 101.52 | 103.82 | 103.82 | 1.75% | 4,938,333 |
| Dec 3, 2025 | 100.27 | 102.10 | 100.00 | 102.03 | 102.03 | 2.40% | 4,250,574 |
| Dec 2, 2025 | 95.78 | 99.90 | 95.66 | 99.64 | 99.64 | 5.21% | 4,788,353 |
| Dec 1, 2025 | 93.44 | 96.06 | 93.01 | 94.71 | 94.71 | 0.68% | 3,008,282 |
| Nov 28, 2025 | 93.78 | 94.34 | 93.62 | 94.07 | 94.07 | 0.39% | 1,012,256 |
| Nov 26, 2025 | 92.24 | 94.99 | 91.50 | 93.70 | 93.35 | 1.91% | 2,640,651 |
| Nov 25, 2025 | 91.72 | 93.61 | 90.80 | 91.94 | 91.60 | -1.55% | 2,920,565 |
| Nov 24, 2025 | 90.00 | 93.92 | 89.66 | 93.39 | 93.04 | 3.88% | 3,734,036 |
| Nov 21, 2025 | 87.28 | 89.94 | 86.60 | 89.90 | 89.56 | 3.80% | 2,933,375 |
| Nov 20, 2025 | 87.26 | 89.32 | 86.00 | 86.61 | 86.29 | 0.81% | 2,916,873 |
| Nov 19, 2025 | 87.98 | 88.22 | 85.54 | 85.91 | 85.59 | -2.44% | 3,513,521 |
| Nov 18, 2025 | 85.85 | 88.27 | 85.19 | 88.06 | 87.73 | 2.29% | 3,142,145 |
| Nov 17, 2025 | 87.93 | 88.60 | 85.68 | 86.09 | 85.77 | -2.37% | 3,659,966 |
| Nov 14, 2025 | 88.81 | 90.36 | 88.05 | 88.18 | 87.85 | -1.94% | 2,321,503 |
| Nov 13, 2025 | 91.92 | 92.75 | 89.62 | 89.92 | 89.58 | -2.27% | 3,828,260 |
| Nov 12, 2025 | 91.50 | 93.40 | 91.04 | 92.01 | 91.67 | 1.29% | 3,401,825 |
| Nov 11, 2025 | 91.00 | 92.29 | 89.82 | 90.84 | 90.50 | 1.35% | 4,283,558 |
| Nov 10, 2025 | 88.11 | 90.86 | 88.10 | 89.63 | 89.30 | 2.14% | 3,512,981 |
| Nov 7, 2025 | 87.03 | 88.08 | 84.61 | 87.75 | 87.42 | -0.03% | 5,083,204 |
| Nov 6, 2025 | 91.10 | 91.10 | 87.74 | 87.78 | 87.45 | -3.63% | 7,269,577 |
| Nov 5, 2025 | 91.41 | 92.28 | 90.47 | 91.09 | 90.75 | -1.93% | 8,579,048 |
| Nov 4, 2025 | 90.46 | 92.95 | 90.26 | 92.88 | 92.53 | -0.40% | 2,243,385 |
| Nov 3, 2025 | 96.29 | 96.53 | 93.20 | 93.25 | 92.90 | -3.56% | 3,911,175 |
| Oct 31, 2025 | 97.13 | 98.00 | 94.62 | 96.69 | 96.33 | -0.94% | 3,833,910 |
| Oct 30, 2025 | 94.59 | 100.20 | 92.39 | 97.61 | 97.25 | 0.26% | 5,636,968 |
| Oct 29, 2025 | 98.80 | 99.85 | 96.59 | 97.36 | 97.00 | -1.42% | 3,615,032 |
| Oct 28, 2025 | 100.03 | 100.35 | 97.99 | 98.76 | 98.39 | -1.69% | 2,441,948 |
| Oct 27, 2025 | 102.64 | 103.52 | 99.60 | 100.46 | 100.08 | -1.66% | 3,266,089 |
| Oct 24, 2025 | 101.25 | 102.54 | 100.64 | 102.16 | 101.78 | 2.68% | 2,706,205 |
| Oct 23, 2025 | 99.14 | 101.35 | 99.14 | 99.49 | 99.12 | 0.87% | 2,717,536 |
| Oct 22, 2025 | 97.86 | 99.82 | 97.53 | 98.63 | 98.26 | 0.09% | 3,464,333 |
| Oct 21, 2025 | 102.46 | 102.46 | 98.32 | 98.54 | 98.17 | -3.88% | 5,338,015 |
| Oct 20, 2025 | 103.62 | 104.53 | 102.13 | 102.52 | 102.14 | 1.73% | 4,417,379 |
| Oct 17, 2025 | 97.47 | 100.80 | 97.30 | 100.78 | 100.40 | 4.11% | 4,414,610 |
| Oct 16, 2025 | 95.55 | 98.98 | 95.50 | 96.80 | 96.44 | 1.61% | 4,060,864 |
| Oct 15, 2025 | 97.00 | 97.15 | 94.43 | 95.27 | 94.91 | 0.28% | 3,692,802 |
| Oct 14, 2025 | 91.24 | 96.20 | 91.10 | 95.00 | 94.65 | 2.44% | 3,874,140 |
| Oct 13, 2025 | 92.50 | 95.04 | 91.64 | 92.74 | 92.39 | 5.81% | 3,773,473 |
| Oct 10, 2025 | 94.54 | 94.77 | 85.24 | 87.65 | 87.32 | -6.73% | 4,181,093 |
| Oct 9, 2025 | 96.00 | 96.50 | 93.64 | 93.97 | 93.62 | -1.87% | 2,341,067 |
| Oct 8, 2025 | 93.10 | 96.43 | 92.08 | 95.76 | 95.40 | 3.32% | 3,855,725 |
| Oct 7, 2025 | 89.00 | 92.71 | 88.99 | 92.68 | 92.33 | 4.53% | 3,041,227 |
| Oct 6, 2025 | 88.65 | 89.23 | 87.23 | 88.66 | 88.33 | 0.73% | 2,051,153 |
| Oct 3, 2025 | 88.50 | 89.90 | 87.87 | 88.02 | 87.69 | -0.84% | 1,825,508 |
| Oct 2, 2025 | 86.00 | 89.26 | 85.78 | 88.77 | 88.44 | 2.98% | 2,544,634 |
| Oct 1, 2025 | 88.17 | 88.32 | 85.01 | 86.20 | 85.88 | -2.18% | 3,157,108 |
| Sep 30, 2025 | 89.07 | 89.90 | 87.40 | 88.12 | 87.79 | -1.13% | 2,877,616 |
| Sep 29, 2025 | 87.77 | 89.46 | 86.44 | 89.13 | 88.80 | 2.85% | 6,037,093 |
| Sep 26, 2025 | 84.28 | 86.87 | 83.78 | 86.66 | 86.34 | 3.18% | 2,350,049 |
| Sep 25, 2025 | 84.45 | 84.79 | 83.12 | 83.99 | 83.68 | -1.57% | 4,391,014 |
| Sep 24, 2025 | 87.75 | 87.75 | 85.07 | 85.33 | 85.01 | -2.72% | 2,352,508 |
| Sep 23, 2025 | 88.72 | 89.11 | 87.42 | 87.72 | 87.39 | 0.52% | 1,852,298 |
| Sep 22, 2025 | 87.70 | 88.88 | 87.20 | 87.27 | 86.94 | -0.60% | 2,016,398 |
| Sep 19, 2025 | 88.15 | 88.46 | 86.53 | 87.80 | 87.47 | -0.23% | 5,342,538 |
| Sep 18, 2025 | 87.98 | 89.15 | 87.49 | 88.00 | 87.67 | -0.19% | 1,800,334 |
| Sep 17, 2025 | 88.08 | 90.60 | 87.43 | 88.17 | 87.84 | -0.40% | 2,099,521 |
| Sep 16, 2025 | 87.55 | 89.10 | 86.78 | 88.52 | 88.19 | 1.28% | 2,257,393 |
| Sep 15, 2025 | 85.52 | 87.66 | 85.11 | 87.40 | 87.07 | 4.48% | 3,341,619 |
| Sep 12, 2025 | 86.21 | 86.48 | 83.45 | 83.65 | 83.34 | -3.64% | 3,243,831 |
| Sep 11, 2025 | 87.45 | 88.42 | 86.79 | 86.81 | 86.49 | -0.71% | 2,302,877 |
| Sep 10, 2025 | 87.66 | 88.40 | 87.21 | 87.43 | 87.10 | -1.43% | 2,380,603 |
| Sep 9, 2025 | 89.36 | 89.55 | 88.32 | 88.70 | 88.37 | -0.17% | 1,906,695 |
| Sep 8, 2025 | 89.56 | 89.62 | 87.26 | 88.85 | 88.52 | -0.39% | 3,489,502 |
| Sep 5, 2025 | 87.46 | 89.88 | 86.87 | 89.20 | 88.87 | 1.99% | 3,698,853 |
| Sep 4, 2025 | 91.79 | 92.21 | 87.13 | 87.46 | 87.13 | -4.86% | 4,786,833 |
| Sep 3, 2025 | 90.74 | 92.02 | 89.88 | 91.93 | 91.59 | 1.26% | 3,137,328 |
| Sep 2, 2025 | 90.14 | 91.02 | 89.17 | 90.79 | 90.45 | -1.02% | 2,807,960 |
| Aug 29, 2025 | 90.39 | 92.33 | 90.39 | 91.73 | 91.04 | -0.04% | 2,357,906 |
| Aug 28, 2025 | 93.10 | 93.75 | 91.40 | 91.77 | 91.08 | -0.91% | 1,852,697 |
| Aug 27, 2025 | 89.91 | 93.25 | 89.51 | 92.61 | 91.91 | 3.11% | 4,059,731 |
| Aug 26, 2025 | 88.89 | 89.89 | 88.62 | 89.82 | 89.14 | 1.29% | 3,811,870 |
| Aug 25, 2025 | 90.53 | 91.10 | 87.97 | 88.68 | 88.01 | -2.80% | 4,378,522 |
| Aug 22, 2025 | 88.21 | 91.94 | 87.77 | 91.23 | 90.54 | 4.00% | 4,051,423 |
| Aug 21, 2025 | 85.17 | 88.52 | 84.51 | 87.72 | 87.06 | 1.33% | 6,316,821 |
| Aug 20, 2025 | 86.00 | 89.80 | 84.42 | 86.57 | 85.92 | -3.67% | 12,990,273 |
| Aug 19, 2025 | 91.58 | 91.61 | 89.59 | 89.87 | 89.19 | -0.96% | 6,460,906 |
| Aug 18, 2025 | 91.00 | 92.25 | 88.84 | 90.74 | 90.06 | -0.25% | 5,075,545 |
| Aug 15, 2025 | 89.77 | 91.81 | 89.28 | 90.97 | 90.28 | 1.64% | 4,145,233 |
| Aug 14, 2025 | 92.30 | 92.30 | 88.17 | 89.50 | 88.83 | -6.05% | 4,713,716 |
| Aug 13, 2025 | 92.20 | 95.47 | 91.78 | 95.26 | 94.54 | 3.88% | 3,639,697 |
| Aug 12, 2025 | 89.61 | 92.28 | 89.29 | 91.70 | 91.01 | 2.87% | 2,712,842 |
| Aug 11, 2025 | 90.85 | 91.80 | 88.96 | 89.14 | 88.47 | -1.71% | 2,821,480 |
| Aug 8, 2025 | 91.06 | 92.07 | 90.41 | 90.69 | 90.01 | -0.58% | 2,407,570 |
| Aug 7, 2025 | 90.99 | 91.41 | 89.49 | 91.22 | 90.53 | 1.19% | 2,470,607 |
| Aug 6, 2025 | 91.26 | 91.53 | 89.91 | 90.15 | 89.47 | -0.85% | 2,350,519 |
| Aug 5, 2025 | 92.61 | 93.04 | 90.54 | 90.92 | 90.23 | -1.71% | 2,513,407 |
| Aug 4, 2025 | 91.71 | 93.00 | 91.30 | 92.50 | 91.80 | 1.60% | 3,005,976 |
| Aug 1, 2025 | 90.60 | 91.23 | 88.44 | 91.04 | 90.35 | -2.46% | 3,145,608 |
| Jul 31, 2025 | 93.12 | 95.30 | 92.40 | 93.34 | 92.64 | -0.34% | 3,758,327 |
| Jul 30, 2025 | 92.73 | 94.69 | 92.06 | 93.66 | 92.95 | 2.47% | 5,796,230 |
| Jul 29, 2025 | 92.91 | 93.66 | 90.76 | 91.40 | 90.71 | -1.21% | 3,738,845 |
| Jul 28, 2025 | 90.38 | 93.09 | 90.26 | 92.52 | 91.82 | 2.35% | 4,329,809 |
| Jul 25, 2025 | 89.71 | 90.49 | 87.03 | 90.40 | 89.72 | 4.18% | 7,610,750 |
| Jul 24, 2025 | 89.01 | 90.50 | 86.69 | 86.77 | 86.12 | -3.24% | 4,803,740 |
| Jul 23, 2025 | 90.20 | 90.43 | 88.83 | 89.68 | 89.00 | 0.76% | 3,629,883 |
| Jul 22, 2025 | 86.10 | 89.12 | 85.83 | 89.00 | 88.33 | 3.44% | 3,027,470 |
| Jul 21, 2025 | 87.21 | 87.98 | 86.04 | 86.04 | 85.39 | -1.34% | 2,459,723 |
| Jul 18, 2025 | 86.58 | 87.34 | 86.18 | 87.21 | 86.55 | 0.75% | 2,294,032 |
| Jul 17, 2025 | 86.40 | 86.87 | 85.01 | 86.56 | 85.91 | 0.19% | 2,844,295 |