EL
Estee Lauder-A (EL)
NYSE
$102.07+$0.13 (+0.13%)
Price as of Aug 24, 2026 7:31 AM EDT
  • $23.8B
    Market Cap
  • 13.38%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +23.76%
    Low Price$83.20
    High Price$101.94
  • 3 Months
    +29.68%
    Low Price$78.95
    High Price$101.94
  • 1 Year
    +13.38%
    Low Price$66.97
    High Price$118.78
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
96.75
101.95
95.90
101.94
+6.02%
6,022,533
08/20/2026
97.43
99.01
94.42
96.15
-1.90%
5,120,102
08/19/2026
93.74
99.82
93.50
98.01
+16.30%
13,669,604
08/19/2026
$0.39 Earnings
08/18/2026
84.28
85.67
83.85
84.27
-0.08%
3,334,310
08/17/2026
85.50
85.67
83.88
84.34
-2.04%
3,048,663
08/14/2026
86.64
87.48
85.97
86.10
-1.40%
1,847,107
08/13/2026
87.93
88.66
87.04
87.32
-0.41%
2,036,665
08/12/2026
87.65
88.72
86.86
87.68
-0.11%
3,350,799
08/11/2026
86.81
88.66
86.58
87.78
+0.68%
3,910,435
08/10/2026
87.15
87.73
85.96
87.19
-1.31%
2,215,639
08/07/2026
85.49
88.87
85.05
88.35
+3.35%
2,117,975
08/06/2026
87.88
87.98
84.97
85.49
-1.69%
1,546,784
08/05/2026
87.37
88.37
86.80
86.96
-0.01%
1,856,197
08/04/2026
84.34
87.00
83.38
86.97
+2.70%
3,233,265
08/03/2026
85.40
87.50
83.81
84.68
+0.93%
1,893,290
07/31/2026
84.28
84.76
83.13
83.90
-1.15%
1,848,043
07/30/2026
84.18
85.64
83.79
84.88
+0.89%
2,553,372
07/29/2026
83.29
86.00
82.61
84.13
-0.73%
2,485,186
07/28/2026
84.24
85.37
83.25
84.75
+1.86%
2,244,797
07/27/2026
81.01
83.28
81.01
83.20
+3.62%
1,756,713
07/24/2026
80.21
81.11
79.30
80.29
+0.46%
1,430,415
07/23/2026
80.43
81.34
78.66
79.92
-3.28%
3,105,937
07/22/2026
82.90
83.23
81.78
82.63
+0.32%
1,820,749
07/21/2026
83.87
84.00
81.44
82.37
-1.52%
1,771,680
07/20/2026
82.55
83.66
82.08
83.64
+1.84%
2,371,370
07/17/2026
81.63
83.57
80.92
82.13
-0.86%
2,448,181
07/16/2026
82.26
83.20
82.06
82.84
+0.64%
2,010,395
07/15/2026
81.41
84.43
80.74
82.31
+1.79%
2,414,452
07/14/2026
82.38
82.76
80.19
80.86
-0.36%
1,952,246
07/13/2026
82.49
84.88
80.97
81.15
-1.83%
1,794,041
07/10/2026
82.74
83.79
82.01
82.66
+0.82%
1,483,619
07/09/2026
81.45
83.31
81.36
81.99
+0.23%
1,736,775
07/08/2026
82.93
84.15
80.81
81.80
-3.13%
3,333,259
07/07/2026
86.45
87.23
84.02
84.44
-0.54%
2,293,299
07/06/2026
84.41
85.58
82.75
84.90
+1.42%
2,844,298
07/02/2026
84.71
85.62
82.56
83.71
+1.50%
3,260,018
07/01/2026
79.43
82.53
78.69
82.47
+4.46%
3,663,654
06/30/2026
78.17
79.67
76.83
78.95
-0.53%
3,084,312
06/29/2026
80.92
81.22
77.72
79.37
-1.45%
3,795,090
06/26/2026
80.50
82.75
79.28
80.54
-1.18%
5,108,214
06/25/2026
83.42
84.01
81.18
81.50
-2.13%
2,150,866
06/24/2026
84.32
84.99
82.78
83.27
-0.59%
3,135,831
06/23/2026
83.43
85.03
82.59
83.76
-0.91%
3,404,751
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