EL
Estee Lauder-A (EL)
NYSE
$92.11+$0.14 (+0.15%)
Price as of Oct 02, 2026 7:39 PM EDT
  • $22.8B
    Market Cap
  • 5.97%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -9.08%
    Low Price$90.19
    High Price$101.69
  • 3 Months
    +10.24%
    Low Price$79.65
    High Price$105.85
  • 1 Year
    +5.97%
    Low Price$66.74
    High Price$118.37
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
90.74
92.72
90.25
91.97
+1.97%
2,693,754
10/01/2026
91.72
92.64
88.68
90.19
-2.78%
3,490,246
09/30/2026
95.49
96.15
92.72
92.77
-1.70%
3,463,297
09/29/2026
95.31
96.66
94.05
94.37
-1.26%
2,033,029
09/28/2026
92.92
95.85
91.64
95.57
+1.16%
3,564,879
09/25/2026
95.11
96.23
93.89
94.47
-0.94%
2,798,706
09/24/2026
97.84
98.45
95.18
95.37
-3.50%
4,257,783
09/23/2026
100.06
100.92
97.80
98.83
-1.46%
2,068,775
09/22/2026
98.02
100.86
97.86
100.29
+4.10%
2,853,752
09/21/2026
94.71
96.56
93.74
96.34
+3.11%
3,089,905
09/18/2026
93.85
94.65
93.00
93.43
-0.46%
6,101,379
09/17/2026
97.31
98.30
93.42
93.86
-1.82%
2,293,053
09/16/2026
96.25
96.69
94.45
95.60
-0.68%
2,081,149
09/15/2026
97.60
97.99
95.94
96.25
-2.01%
1,942,662
09/14/2026
96.84
99.10
96.42
98.22
+1.13%
2,105,226
09/11/2026
97.68
97.92
95.92
97.12
+0.67%
2,574,311
09/10/2026
97.25
98.49
96.26
96.47
-2.33%
2,266,939
09/09/2026
100.91
100.91
97.60
98.77
-2.87%
3,274,181
09/08/2026
104.67
104.74
100.91
101.69
-2.09%
2,716,429
09/04/2026
100.51
104.18
100.45
103.86
+2.97%
4,941,959
09/03/2026
101.35
102.15
99.57
100.86
-0.29%
2,128,043
09/02/2026
100.00
102.23
98.75
101.15
+1.15%
3,500,999
09/01/2026
101.32
102.17
99.24
100.00
-2.25%
2,910,738
08/31/2026
102.70
103.23
100.77
102.30
-0.72%
4,144,334
08/31/2026
$0.35 Dividend
08/28/2026
106.63
107.07
102.24
103.04
-2.66%
3,121,969
08/27/2026
104.14
108.01
103.39
105.85
+1.09%
4,549,165
08/26/2026
104.11
104.90
103.51
104.70
+0.20%
2,667,322
08/25/2026
103.65
104.52
102.60
104.50
+0.69%
3,312,772
08/24/2026
101.57
103.82
100.87
103.78
+2.15%
4,684,651
08/21/2026
96.42
101.60
95.58
101.59
+6.02%
6,022,533
08/20/2026
97.10
98.67
94.10
95.82
-1.90%
5,120,102
08/19/2026
93.42
99.48
93.18
97.68
+16.30%
13,669,604
08/19/2026
$0.39 Earnings
08/18/2026
83.99
85.38
83.57
83.98
-0.08%
3,334,310
08/17/2026
85.21
85.38
83.60
84.05
-2.04%
3,048,663
08/14/2026
86.35
87.18
85.68
85.81
-1.40%
1,847,107
08/13/2026
87.63
88.36
86.74
87.02
-0.41%
2,036,665
08/12/2026
87.35
88.42
86.56
87.38
-0.11%
3,350,799
08/11/2026
86.52
88.36
86.29
87.48
+0.68%
3,910,435
08/10/2026
86.85
87.43
85.67
86.89
-1.31%
2,215,639
08/07/2026
85.20
88.57
84.76
88.05
+3.35%
2,117,975
08/06/2026
87.58
87.68
84.68
85.20
-1.69%
1,546,784
08/05/2026
87.07
88.07
86.51
86.67
-0.01%
1,856,197
08/04/2026
84.05
86.71
83.10
86.68
+2.70%
3,233,265
08/03/2026
85.11
87.20
83.53
84.39
+0.93%
1,893,290
07/31/2026
83.99
84.47
82.84
83.62
-1.15%
1,848,043
07/30/2026
83.90
85.35
83.51
84.59
+0.89%
2,553,372
07/29/2026
83.01
85.71
82.33
83.85
-0.73%
2,485,186
07/28/2026
83.95
85.08
82.96
84.46
+1.86%
2,244,797
07/27/2026
80.74
83.00
80.74
82.92
+3.62%
1,756,713
07/24/2026
79.94
80.84
79.03
80.02
+0.46%
1,430,415
07/23/2026
80.16
81.06
78.39
79.65
-3.28%
3,105,937
07/22/2026
82.62
82.95
81.50
82.35
+0.32%
1,820,749
07/21/2026
83.59
83.72
81.16
82.09
-1.52%
1,771,680
07/20/2026
82.27
83.38
81.80
83.36
+1.84%
2,371,370
07/17/2026
81.35
83.29
80.65
81.85
-0.86%
2,448,181
07/16/2026
81.98
82.92
81.78
82.56
+0.64%
2,010,395
07/15/2026
81.13
84.14
80.47
82.03
+1.79%
2,414,452
07/14/2026
82.10
82.48
79.92
80.59
-0.36%
1,952,246
07/13/2026
82.21
84.59
80.70
80.88
-1.83%
1,794,041
07/10/2026
82.46
83.51
81.73
82.38
+0.82%
1,483,619
07/09/2026
81.17
83.03
81.08
81.71
+0.23%
1,736,775
07/08/2026
82.65
83.87
80.54
81.52
-3.13%
3,333,259
07/07/2026
86.16
86.93
83.74
84.15
-0.54%
2,293,299
07/06/2026
84.12
85.29
82.47
84.61
+1.42%
2,844,298
07/02/2026
84.42
85.33
82.28
83.43
+1.50%
3,260,018
07/01/2026
79.16
82.25
78.42
82.19
+4.46%
3,663,654
06/30/2026
77.91
79.40
76.57
78.68
-0.53%
3,084,312
06/29/2026
80.65
80.95
77.45
79.10
-1.45%
3,795,090
06/26/2026
80.23
82.47
79.01
80.27
-1.18%
5,108,214
06/25/2026
83.14
83.73
80.91
81.22
-2.13%
2,150,866
06/24/2026
84.03
84.70
82.50
82.99
-0.59%
3,135,831
06/23/2026
83.15
84.74
82.31
83.48
-0.91%
3,404,751
06/22/2026
85.26
85.68
83.52
84.24
-0.33%
5,148,971
06/18/2026
83.97
85.28
83.61
84.52
+2.85%
5,699,951
06/17/2026
87.41
88.29
82.10
82.18
-5.85%
3,784,513
06/16/2026
89.70
91.23
87.21
87.28
-2.69%
4,093,522
06/15/2026
90.69
91.19
89.05
89.70
+0.36%
3,554,475
06/12/2026
87.54
89.63
87.54
89.38
+1.89%
2,798,179
06/11/2026
85.01
88.66
84.99
87.72
+3.08%
2,968,337
06/10/2026
85.54
87.87
84.51
85.10
-1.35%
4,068,455
06/09/2026
85.62
87.76
85.20
86.27
+2.27%
3,847,476
06/08/2026
83.55
84.93
82.42
84.35
+1.38%
2,958,153
06/05/2026
82.37
83.70
82.03
83.21
+0.71%
3,165,725
06/04/2026
82.69
84.21
81.12
82.62
+1.04%
4,418,221
06/03/2026
82.76
83.22
81.04
81.77
-1.63%
5,990,026
06/02/2026
85.50
86.64
82.31
83.13
-2.54%
4,309,682
06/01/2026
87.47
88.10
84.44
85.29
-3.79%
4,159,231
05/29/2026
90.54
90.68
88.58
88.65
-1.73%
5,562,000
05/29/2026
$0.35 Dividend
05/28/2026
89.90
91.68
89.01
90.21
-0.36%
3,102,620
05/27/2026
87.71
91.58
87.71
90.54
+5.31%
4,250,599
05/26/2026
87.92
88.15
85.46
85.97
-1.95%
3,598,344
05/22/2026
88.32
89.92
85.38
87.68
+11.92%
8,107,759
05/21/2026
77.30
78.88
75.93
78.34
+0.91%
3,753,982
05/20/2026
76.24
77.85
75.12
77.64
+2.71%
3,312,285
05/19/2026
78.81
78.83
74.72
75.59
-4.84%
4,504,040
05/18/2026
79.58
81.70
79.14
79.43
-0.34%
1,895,338
05/15/2026
79.92
80.62
79.02
79.70
-0.68%
2,721,171