Estée Lauder Companies In... (EL)
NYSE: EL
· Real-Time Price · USD
90.13
-0.61 (-0.67%)
At close: Aug 19, 2025, 3:59 PM
89.59
-0.59%
After-hours: Aug 19, 2025, 07:00 PM EDT
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 91.00 | 92.25 | 88.84 | 90.74 | 90.74 | -0.25% | 4,800,917 |
| Aug 15, 2025 | 89.77 | 91.81 | 89.28 | 90.97 | 90.97 | 1.64% | 4,145,233 |
| Aug 14, 2025 | 92.30 | 92.30 | 88.17 | 89.50 | 89.50 | -6.05% | 4,713,716 |
| Aug 13, 2025 | 92.20 | 95.47 | 91.78 | 95.26 | 95.26 | 3.88% | 3,639,700 |
| Aug 12, 2025 | 89.61 | 92.28 | 89.29 | 91.70 | 91.70 | 2.87% | 2,712,842 |
| Aug 11, 2025 | 90.85 | 91.80 | 88.96 | 89.14 | 89.14 | -1.71% | 2,821,500 |
| Aug 8, 2025 | 91.06 | 92.07 | 90.41 | 90.69 | 90.69 | -0.58% | 2,407,600 |
| Aug 7, 2025 | 90.99 | 91.41 | 89.49 | 91.22 | 91.22 | 1.19% | 2,470,607 |
| Aug 6, 2025 | 91.26 | 91.53 | 89.91 | 90.15 | 90.15 | -0.85% | 2,350,519 |
| Aug 5, 2025 | 92.61 | 93.04 | 90.54 | 90.92 | 90.92 | -1.71% | 2,513,407 |
| Aug 4, 2025 | 91.71 | 93.00 | 91.30 | 92.50 | 92.50 | 1.60% | 3,006,000 |
| Aug 1, 2025 | 90.60 | 91.23 | 88.44 | 91.04 | 91.04 | -2.46% | 3,145,608 |
| Jul 31, 2025 | 93.12 | 95.30 | 92.40 | 93.34 | 93.34 | -0.34% | 3,758,327 |
| Jul 30, 2025 | 92.73 | 94.69 | 92.06 | 93.66 | 93.66 | 2.47% | 5,796,230 |
| Jul 29, 2025 | 92.91 | 93.66 | 90.76 | 91.40 | 91.40 | -1.21% | 3,738,845 |
| Jul 28, 2025 | 90.38 | 93.09 | 90.26 | 92.52 | 92.52 | 2.35% | 4,329,809 |
| Jul 25, 2025 | 89.71 | 90.49 | 87.03 | 90.40 | 90.40 | 4.18% | 7,610,800 |
| Jul 24, 2025 | 89.01 | 90.50 | 86.69 | 86.77 | 86.77 | -3.24% | 4,803,740 |
| Jul 23, 2025 | 90.20 | 90.43 | 88.83 | 89.68 | 89.68 | 0.76% | 3,629,900 |
| Jul 22, 2025 | 86.10 | 89.12 | 85.83 | 89.00 | 89.00 | 3.44% | 3,027,500 |