EL
Estee Lauder-A (EL)
NYSE
$111.71-$0.04 (-0.03%)
Price as of Nov 13, 2026 7:30 PM EST
  • $27.4B
    Market Cap
  • 28.53%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +12.05%
    Low Price$103.66
    High Price$113.43
  • 3 Months
    +28.41%
    Low Price$83.98
    High Price$113.43
  • 1 Year
    +28.53%
    Low Price$66.74
    High Price$118.37
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
111.09
112.74
109.55
111.75
+1.12%
2,332,206
11/12/2026
111.75
112.37
109.64
110.51
-1.62%
2,252,068
11/11/2026
113.90
115.20
112.01
112.33
-0.97%
2,042,190
11/10/2026
111.82
113.66
111.29
113.43
+0.24%
3,616,301
11/09/2026
112.02
115.29
111.00
113.16
+2.82%
4,349,586
11/06/2026
105.50
110.93
105.00
110.06
+2.24%
3,854,840
11/05/2026
113.32
115.26
107.49
107.65
-3.92%
4,577,476
11/04/2026
107.50
113.53
106.91
112.04
+6.31%
4,663,434
11/03/2026
105.58
107.10
104.34
105.39
+0.59%
4,359,600
11/02/2026
112.26
113.50
103.09
104.77
-4.08%
8,472,385
11/02/2026
$0.72 Earnings
10/30/2026
108.93
111.00
105.44
109.23
+0.39%
8,863,508
10/29/2026
111.11
111.33
108.69
108.81
-0.46%
2,794,859
10/28/2026
107.43
110.29
107.06
109.31
+0.89%
3,129,109
10/27/2026
108.15
108.78
106.92
108.35
-0.43%
2,592,810
10/26/2026
108.00
109.35
107.29
108.82
+0.14%
4,320,292
10/23/2026
106.97
108.97
106.01
108.67
+0.88%
4,064,111
10/22/2026
102.97
109.35
102.38
107.72
+3.92%
3,882,548
10/21/2026
105.46
106.05
102.46
103.66
-2.32%
2,539,952
10/20/2026
104.05
106.59
103.83
106.12
+0.32%
1,902,357
10/19/2026
104.68
106.26
103.72
105.78
+1.19%
3,283,149
10/16/2026
107.50
108.72
104.41
104.54
-2.47%
2,846,622
10/15/2026
102.00
107.32
102.00
107.19
+5.51%
3,633,839
10/14/2026
99.28
101.65
98.72
101.59
+1.87%
2,215,145
10/13/2026
100.29
100.88
97.88
99.73
-0.31%
1,925,980
10/12/2026
97.46
100.53
96.25
100.04
+2.03%
3,365,300
10/09/2026
95.64
98.48
95.54
98.05
+3.95%
2,662,327
10/08/2026
94.00
95.51
92.86
94.32
-0.14%
3,921,543
10/07/2026
93.01
95.29
92.78
94.45
+1.17%
2,301,689
10/06/2026
94.04
95.10
93.30
93.36
+0.06%
1,650,932
10/05/2026
94.00
94.80
92.93
93.30
+1.45%
2,786,914
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