Estee Lauder Companies Inc (EL) Historical Stock Data
103.82 ↑1.79 (1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EL is up 0.32% a day on average. There have been 17 days where Estee Lauder Companies Inc closed green and 13 days where EL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 102.26 | 103.82 | ↑$1.56 (1.53%) | 101.52 | 104.02 | 4.94M |
| 2025-12-03 | 100.27 | 102.03 | ↑$1.76 (1.76%) | 100.00 | 102.10 | 4.25M |
| 2025-12-02 | 95.78 | 99.64 | ↑$3.86 (4.03%) | 95.66 | 99.90 | 4.87M |
| 2025-12-01 | 93.44 | 94.71 | ↑$1.27 (1.36%) | 93.01 | 96.06 | 3.10M |
| 2025-11-28 | 93.78 | 94.07 | ↑$0.29 (0.31%) | 93.62 | 94.34 | 1.01M |
| 2025-11-26 | 92.24 | 93.70 | ↑$1.46 (1.58%) | 91.50 | 94.99 | 2.64M |
| 2025-11-25 | 91.72 | 91.94 | ↑$0.22 (0.24%) | 90.80 | 93.61 | 2.92M |
| 2025-11-24 | 90.00 | 93.39 | ↑$3.39 (3.77%) | 89.66 | 93.92 | 3.73M |
| 2025-11-21 | 87.28 | 89.90 | ↑$2.62 (3.00%) | 86.60 | 89.94 | 2.93M |
| 2025-11-20 | 87.26 | 86.61 | ↓$0.65 (-0.74%) | 86.00 | 89.32 | 2.92M |
| 2025-11-19 | 87.98 | 85.91 | ↓$2.07 (-2.35%) | 85.54 | 88.22 | 3.51M |
| 2025-11-18 | 85.85 | 88.06 | ↑$2.21 (2.57%) | 85.19 | 88.27 | 3.14M |
| 2025-11-17 | 87.93 | 86.09 | ↓$1.84 (-2.09%) | 85.68 | 88.60 | 3.66M |
| 2025-11-14 | 88.81 | 88.18 | ↓$0.63 (-0.71%) | 88.05 | 90.36 | 2.32M |
| 2025-11-13 | 91.92 | 89.92 | ↓$2.00 (-2.18%) | 89.62 | 92.75 | 3.83M |
| 2025-11-12 | 91.50 | 92.01 | ↑$0.51 (0.56%) | 91.04 | 93.40 | 3.40M |
| 2025-11-11 | 91.00 | 90.84 | ↓$0.16 (-0.18%) | 89.82 | 92.29 | 4.28M |
| 2025-11-10 | 88.11 | 89.63 | ↑$1.52 (1.73%) | 88.10 | 90.86 | 3.51M |
| 2025-11-07 | 87.03 | 87.75 | ↑$0.72 (0.83%) | 84.61 | 88.08 | 5.08M |
| 2025-11-06 | 91.10 | 87.78 | ↓$3.32 (-3.64%) | 87.74 | 91.10 | 7.27M |
| 2025-11-05 | 91.41 | 91.09 | ↓$0.32 (-0.35%) | 90.47 | 92.28 | 8.58M |
| 2025-11-04 | 90.46 | 92.88 | ↑$2.42 (2.68%) | 90.26 | 92.94 | 1.85M |
| 2025-11-03 | 96.29 | 93.25 | ↓$3.04 (-3.16%) | 93.20 | 96.46 | 3.83M |
| 2025-10-31 | 97.13 | 96.69 | ↓$0.44 (-0.45%) | 94.62 | 98.00 | 3.81M |
| 2025-10-30 | 94.59 | 97.61 | ↑$3.02 (3.19%) | 92.39 | 100.19 | 5.16M |
| 2025-10-29 | 98.80 | 97.36 | ↓$1.44 (-1.46%) | 96.59 | 99.85 | 3.07M |
| 2025-10-28 | 100.03 | 98.76 | ↓$1.27 (-1.27%) | 98.00 | 100.35 | 2.43M |
| 2025-10-27 | 102.64 | 100.46 | ↓$2.18 (-2.12%) | 99.60 | 103.52 | 3.26M |
| 2025-10-24 | 101.25 | 102.16 | ↑$0.91 (0.90%) | 100.64 | 102.54 | 2.71M |
| 2025-10-23 | 99.14 | 99.49 | ↑$0.35 (0.35%) | 99.14 | 101.35 | 2.72M |
Create an account or log in to view more rows.
$EL peak frustration
$EL the trend is your friend
until the end.
$EL BUY BUY BUY BUY
$EL go time
$EL this is going to skyrocket tmr!!!
$EL peak frustration
$EL buy and hodl friends. we may be early
but we are not wrong. very soon.
$EL Momentum is building...
$EL had to buy calls
$EL Good morning gang!