Skip to main content
The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
77.10
-0.22 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
76.70
-0.40 (-0.52%)
After-hours: Apr 28, 2026, 7:59 PM EDT

EL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202677.7477.9075.6477.1077.10-0.28%3,807,978
Apr 27, 202678.1678.8876.4677.3277.32-0.64%3,099,319
Apr 24, 202677.9578.3277.1077.8277.821.86%2,203,297
Apr 23, 202676.4777.2074.6876.4076.40-0.34%2,492,824
Apr 22, 202676.7577.2675.3676.6676.661.05%3,529,820
Apr 21, 202677.7478.5475.3675.8675.86-2.56%3,347,878
Apr 20, 202675.8077.9975.5277.8577.852.17%3,214,443
Apr 17, 202676.8778.8876.0076.2076.201.14%4,158,728
Apr 16, 202676.0676.7974.2275.3475.34-1.64%3,183,211
Apr 15, 202676.7077.0074.8676.6076.600.24%2,702,733
Apr 14, 202674.9776.5174.6576.4276.422.51%3,882,085
Apr 13, 202672.0574.8371.8574.5574.552.59%4,766,720
Apr 10, 202673.5474.4071.8072.6772.67-0.85%4,886,468
Apr 9, 202670.4974.6369.6073.2973.292.59%3,453,499
Apr 8, 202672.0673.4971.0171.4471.443.28%4,558,438
Apr 7, 202670.0670.5368.1769.1769.17-2.45%4,225,171
Apr 6, 202668.7071.3568.7070.9170.912.59%4,161,135
Apr 2, 202668.3169.4966.2269.1269.12-2.25%8,326,266
Apr 1, 202672.3273.9070.1570.7170.71-1.48%7,895,065
Mar 31, 202669.0872.0068.1171.7771.775.58%5,428,745
Mar 30, 202667.7368.2666.6467.9867.981.12%5,266,969
Mar 27, 202669.0069.2367.0267.2367.23-3.61%4,195,124
Mar 26, 202671.5072.8669.1369.7569.75-4.60%5,360,331
Mar 25, 202672.7874.3870.5873.1173.112.28%6,761,812
Mar 24, 202677.2477.2870.4771.4871.48-9.85%19,705,825
Mar 23, 202687.6491.0678.0179.2979.29-7.72%9,878,834
Mar 20, 202685.3286.6784.5085.9285.920.37%5,640,415
Mar 19, 202684.3487.4184.0585.6085.60-0.49%3,755,334
Mar 18, 202688.0289.1886.0086.0286.02-3.25%3,541,609
Mar 17, 202689.9091.9988.7288.9188.910.17%2,578,699
Mar 16, 202688.3090.3888.2988.7688.761.00%3,365,606
Mar 13, 202684.9288.1884.6087.8887.884.26%4,275,524
Mar 12, 202688.3789.2584.1184.2984.29-7.92%5,679,588
Mar 11, 202693.9395.1691.4991.5491.54-2.90%2,854,676
Mar 10, 202692.0096.3691.3294.2794.271.77%4,947,605
Mar 9, 202691.0092.7688.1792.6392.63-0.10%4,666,235
Mar 6, 202693.7094.2092.5092.7292.72-3.29%4,607,423
Mar 5, 202698.0099.1195.0495.8795.87-3.37%3,354,185
Mar 4, 202699.83102.8598.1299.2199.210.51%3,580,473
Mar 3, 202697.1699.9194.8898.7198.71-1.48%5,841,891
Mar 2, 2026106.75106.9599.98100.19100.19-8.48%5,245,065
Feb 27, 2026109.58110.73107.28109.47109.47-2.17%5,885,215
Feb 26, 2026113.00114.05110.18111.90111.55-0.90%3,531,898
Feb 25, 2026114.62115.06111.41112.92112.57-2.06%2,900,592
Feb 24, 2026113.64117.57112.50115.29114.932.01%3,379,715
Feb 23, 2026115.00115.39110.88113.02112.67-1.06%3,556,638
Feb 20, 2026111.23114.50111.23114.23113.872.23%2,667,207
Feb 19, 2026110.68112.26109.98111.74111.390.13%2,067,417
Feb 18, 2026111.99113.84111.19111.60111.25-0.48%5,347,693
Feb 17, 2026110.13112.35108.19112.14111.793.60%4,394,150
Feb 13, 2026106.21109.24106.00108.24107.901.71%3,414,083
Feb 12, 2026106.28110.65106.20106.42106.090.98%5,383,303
Feb 11, 2026101.18106.70100.00105.39105.064.03%4,716,118
Feb 10, 202699.18104.1798.26101.31100.992.32%4,211,271
Feb 9, 202699.33100.7097.0499.0198.70-0.46%4,715,423
Feb 6, 202697.73105.1497.6999.4799.162.91%8,558,292
Feb 5, 2026104.75106.2290.8196.6696.36-19.19%18,416,644
Feb 4, 2026116.00120.04115.75119.61119.242.87%5,171,594
Feb 3, 2026119.31121.64114.93116.27115.91-2.10%3,543,415
Feb 2, 2026116.78120.14115.84118.76118.393.02%4,868,805
Jan 30, 2026114.72115.90113.89115.28114.920.06%2,851,268
Jan 29, 2026115.67116.34113.54115.21114.850.51%2,294,707
Jan 28, 2026116.39118.00114.39114.62114.26-1.56%3,406,980
Jan 27, 2026116.65117.93115.84116.44116.080.04%3,098,703
Jan 26, 2026117.62117.84116.29116.39116.03-1.10%2,984,054
Jan 23, 2026119.34120.18116.01117.69117.32-1.51%2,725,269
Jan 22, 2026118.54120.27117.17119.49119.121.37%3,602,706
Jan 21, 2026114.71118.07114.52117.87117.502.98%2,899,547
Jan 20, 2026113.00114.83112.50114.46114.10-0.51%3,880,382
Jan 16, 2026114.89115.70112.87115.05114.69-0.52%2,913,789
Jan 15, 2026116.50117.50114.80115.65115.29-1.08%4,007,036
Jan 14, 2026115.87118.14114.69116.91116.541.33%4,071,561
Jan 13, 2026113.96119.43113.51115.37115.012.08%5,997,116
Jan 12, 2026112.96113.60111.75113.02112.67-0.62%3,886,791
Jan 9, 2026111.22113.86111.00113.73113.373.14%3,804,582
Jan 8, 2026104.33110.55104.00110.27109.934.75%3,382,619
Jan 7, 2026107.49108.01103.74105.27104.94-3.02%3,750,195
Jan 6, 2026109.08111.13108.46108.55108.210.36%2,580,634
Jan 5, 2026108.95110.19107.12108.16107.821.31%2,561,840
Jan 2, 2026105.62107.17104.89106.76106.431.95%2,542,967
Dec 31, 2025105.74105.74104.33104.72104.39-1.06%1,770,295
Dec 30, 2025106.29107.00105.55105.84105.51-0.81%1,913,117
Dec 29, 2025107.00108.50106.16106.70106.37-0.88%2,542,428
Dec 26, 2025107.51107.75106.86107.65107.310.16%981,506
Dec 24, 2025107.40109.14107.03107.48107.14-0.15%1,475,106
Dec 23, 2025108.03108.97107.21107.64107.30-0.93%1,692,397
Dec 22, 2025108.70109.44108.13108.65108.310.60%2,133,968
Dec 19, 2025108.42110.37107.29108.00107.660.06%7,304,202
Dec 18, 2025105.42109.21105.36107.94107.602.51%4,145,551
Dec 17, 2025103.98106.26103.98105.30104.970.87%4,065,522
Dec 16, 2025104.32104.78101.97104.39104.063.33%4,839,062
Dec 15, 2025104.75104.89100.13101.03100.71-2.95%3,818,106
Dec 12, 2025105.26105.92103.61104.10103.77-1.38%3,648,550
Dec 11, 2025107.00109.62105.00105.56105.23-1.60%4,637,674
Dec 10, 2025103.01107.66102.79107.28106.944.52%2,740,988
Dec 9, 2025102.46103.89102.15102.64102.32-0.14%2,604,997
Dec 8, 2025105.78105.78102.72102.78102.46-2.24%3,775,489
Dec 5, 2025103.63105.77103.09105.13104.801.26%3,807,235
Dec 4, 2025102.26104.02101.52103.82103.501.75%4,941,925
Dec 3, 2025100.27102.10100.00102.03101.712.40%4,253,240