EL
Estee Lauder-A (EL)
NYSE
$83.79-$0.74 (-0.87%)
Price as of Jun 23, 2026 2:01 PM EDT
  • $20.9B
    Market Cap
  • 8.80%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -3.92%
    Low Price$82.05
    High Price$91.20
  • 3 Months
    -1.24%
    Low Price$67.23
    High Price$91.20
  • 1 Year
    +8.80%
    Low Price$67.23
    High Price$119.61
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
85.55
85.98
83.80
84.53
-0.33%
5,148,971
06/18/2026
84.26
85.57
83.89
84.81
+2.85%
5,699,951
06/17/2026
87.71
88.59
82.38
82.46
-5.85%
3,784,513
06/16/2026
90.00
91.54
87.51
87.58
-2.69%
4,093,522
06/15/2026
91.00
91.50
89.35
90.00
+0.36%
3,554,475
06/12/2026
87.84
89.93
87.84
89.68
+1.89%
2,798,179
06/11/2026
85.30
88.96
85.28
88.02
+3.08%
2,968,337
06/10/2026
85.83
88.17
84.80
85.39
-1.35%
4,068,455
06/09/2026
85.91
88.06
85.49
86.56
+2.27%
3,847,476
06/08/2026
83.83
85.22
82.70
84.64
+1.38%
2,958,153
06/05/2026
82.65
83.98
82.31
83.49
+0.71%
3,165,725
06/04/2026
82.97
84.50
81.40
82.90
+1.04%
4,418,221
06/03/2026
83.04
83.50
81.32
82.05
-1.63%
5,990,026
06/02/2026
85.79
86.93
82.59
83.41
-2.54%
4,309,682
06/01/2026
87.77
88.40
84.73
85.58
-3.79%
4,159,231
05/29/2026
90.85
90.99
88.88
88.95
-1.73%
5,562,000
05/29/2026
$0.35 Dividend
05/28/2026
90.20
91.99
89.31
90.52
-0.36%
3,102,620
05/27/2026
88.01
91.89
88.01
90.85
+5.31%
4,250,599
05/26/2026
88.22
88.45
85.75
86.27
-1.95%
3,598,344
05/22/2026
88.62
90.22
85.67
87.98
+11.92%
8,107,759
05/21/2026
77.56
79.14
76.19
78.61
+0.91%
3,753,982
05/20/2026
76.49
78.12
75.38
77.90
+2.71%
3,312,285
05/19/2026
79.07
79.09
74.97
75.85
-4.84%
4,504,040
05/18/2026
79.85
81.98
79.41
79.70
-0.34%
1,895,338
05/15/2026
80.19
80.89
79.28
79.97
-0.68%
2,721,171
05/14/2026
81.98
82.47
80.23
80.52
-1.58%
3,218,021
05/13/2026
84.25
84.78
81.80
81.81
-3.25%
2,465,133
05/12/2026
81.96
85.02
81.50
84.56
+2.59%
3,118,535
05/11/2026
85.01
85.27
81.73
82.43
-4.00%
3,091,547
05/08/2026
85.39
85.88
83.95
85.87
+1.07%
2,310,634
05/07/2026
86.70
87.56
84.55
84.96
-1.59%
3,023,316
05/06/2026
83.48
87.09
83.42
86.34
+4.61%
3,745,685
05/05/2026
80.90
83.54
79.24
82.53
+1.87%
3,988,295
05/04/2026
78.37
82.62
78.23
81.02
+2.56%
5,333,506
05/01/2026
85.67
86.09
77.65
78.99
+3.38%
7,022,729
05/01/2026
$0.91 Earnings
04/30/2026
75.57
77.35
74.93
76.41
+1.35%
4,812,383
04/29/2026
75.57
76.56
75.16
75.40
-1.83%
3,164,828
04/28/2026
77.44
77.60
75.35
76.80
-0.28%
3,821,929
04/27/2026
77.86
78.58
76.17
77.02
-0.64%
3,105,828
04/24/2026
77.65
78.02
76.80
77.52
+1.86%
2,251,605
04/23/2026
76.18
76.90
74.39
76.11
-0.34%
2,502,672
04/22/2026
76.45
76.96
75.07
76.36
+1.05%
3,545,609
04/21/2026
77.44
78.24
75.06
75.57
-2.56%
3,369,350
04/20/2026
75.51
77.69
75.23
77.55
+2.17%
3,231,323
04/17/2026
76.57
78.58
75.71
75.91
+1.14%
4,179,463
04/16/2026
75.77
76.49
73.93
75.05
-1.64%
3,201,613
04/15/2026
76.40
76.70
74.57
76.30
+0.24%
2,726,853
04/14/2026
74.68
76.22
74.36
76.13
+2.51%
3,927,661
04/13/2026
71.77
74.54
71.57
74.26
+2.59%
4,961,823
04/10/2026
73.26
74.11
71.52
72.39
-0.85%
4,912,158
04/09/2026
70.22
74.34
69.33
73.01
+2.59%
3,493,133
04/08/2026
71.78
73.21
70.74
71.16
+3.28%
4,558,681
04/07/2026
69.79
70.26
67.91
68.90
-2.45%
4,225,171
04/06/2026
68.44
71.08
68.44
70.64
+2.59%
4,161,135
04/02/2026
68.05
69.22
65.96
68.85
-2.25%
8,326,266
04/01/2026
72.04
73.61
69.88
70.44
-1.48%
7,895,065
03/31/2026
68.81
71.72
67.85
71.49
+5.58%
5,428,745
03/30/2026
67.46
67.99
66.38
67.72
+1.12%
5,266,969
03/27/2026
68.73
68.96
66.76
66.97
-3.61%
4,195,124
03/26/2026
71.22
72.58
68.86
69.48
-4.60%
5,360,331
03/25/2026
72.50
74.09
70.31
72.83
+2.28%
6,761,812
03/24/2026
76.94
76.98
70.20
71.20
-9.85%
19,705,825
03/23/2026
87.30
90.71
77.71
78.98
-7.72%
9,878,834
03/20/2026
84.99
86.34
84.17
85.59
+0.37%
5,640,157
03/19/2026
84.02
87.07
83.73
85.27
-0.49%
3,755,334
03/18/2026
87.68
88.84
85.67
85.69
-3.25%
3,541,609
03/17/2026
89.55
91.64
88.38
88.57
+0.17%
2,578,700
03/16/2026
87.96
90.03
87.94
88.42
+1.00%
3,365,606
03/13/2026
84.59
87.84
84.27
87.54
+4.26%
4,275,524
03/12/2026
88.03
88.91
83.79
83.97
-7.92%
5,679,588
03/11/2026
93.57
94.79
91.14
91.19
-2.90%
2,854,676
03/10/2026
91.65
95.98
90.96
93.91
+1.77%
4,947,605
03/09/2026
90.65
92.40
87.83
92.27
-0.10%
4,666,235
03/06/2026
93.34
93.84
92.14
92.36
-3.29%
4,607,423
03/05/2026
97.62
98.73
94.67
95.50
-3.37%
3,354,185
03/04/2026
99.45
102.45
97.74
98.83
+0.51%
3,580,473
03/03/2026
96.79
99.53
94.51
98.33
-1.48%
5,841,891
03/02/2026
106.34
106.54
99.59
99.80
-8.48%
5,245,065
02/27/2026
109.16
110.30
106.87
109.05
-1.86%
5,885,215
02/27/2026
$0.35 Dividend
02/26/2026
112.21
113.26
109.41
111.12
-0.90%
3,531,898
02/25/2026
113.82
114.26
110.63
112.13
-2.06%
2,900,592
02/24/2026
112.85
116.75
111.72
114.49
+2.01%
3,379,715
02/23/2026
114.20
114.59
110.11
112.23
-1.06%
3,556,638
02/20/2026
110.46
113.70
110.46
113.43
+2.23%
2,667,207
02/19/2026
109.91
111.47
109.21
110.96
+0.13%
2,067,417
02/18/2026
111.21
113.04
110.42
110.82
-0.48%
5,347,693
02/17/2026
109.36
111.57
107.43
111.36
+3.60%
4,394,150
02/13/2026
105.47
108.48
105.26
107.49
+1.71%
3,414,083
02/12/2026
105.54
109.88
105.46
105.68
+0.98%
5,383,303
02/11/2026
100.48
105.96
99.30
104.66
+4.03%
4,716,118
02/10/2026
98.49
103.44
97.58
100.60
+2.32%
4,211,271
02/09/2026
98.64
100.00
96.36
98.32
-0.46%
4,715,423
02/06/2026
97.05
104.41
97.01
98.78
+2.91%
8,558,292
02/05/2026
104.02
105.48
90.18
95.99
-19.19%
18,416,644
02/05/2026
$0.89 Earnings
02/04/2026
115.19
119.20
114.94
118.78
+2.87%
5,171,594
02/03/2026
118.48
120.79
114.13
115.46
-2.10%
3,543,415