EL - ESTEE LAUDER COMPANIES INC
107.48
-0.160 -0.149%
Share volume: 1,475,106
Last Updated: 12-24-2025
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$107.64
-0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $107.40 | $107.40 | $109.14 | $109.14 | $107.03 | $107.03 | $107.48 | $107.48 | 1,475,106 | $1,474,613.00 |
| 12-23-2025 | $108.03 | $108.03 | $108.97 | $108.97 | $107.21 | $107.21 | $107.64 | $107.64 | 1,692,397 | $1,692,397.00 |
| 12-22-2025 | $108.70 | $108.70 | $109.44 | $109.44 | $108.13 | $108.13 | $108.65 | $108.65 | 2,133,968 | $2,133,968.00 |
| 12-19-2025 | $108.42 | $108.42 | $110.37 | $110.37 | $107.29 | $107.29 | $108.00 | $108.00 | 7,304,202 | $7,304,202.00 |
| 12-18-2025 | $105.42 | $105.42 | $109.21 | $109.21 | $105.36 | $105.36 | $107.94 | $107.94 | 4,145,551 | $4,145,551.00 |
| 12-17-2025 | $103.98 | $103.98 | $106.26 | $106.26 | $103.98 | $103.98 | $105.30 | $105.30 | 4,065,522 | $4,065,522.00 |
| 12-16-2025 | $104.32 | $104.32 | $104.78 | $104.78 | $101.97 | $101.97 | $104.39 | $104.39 | 4,839,062 | $4,839,062.00 |
| 12-15-2025 | $104.75 | $104.75 | $104.89 | $104.89 | $100.13 | $100.13 | $101.03 | $101.03 | 3,818,106 | $3,818,106.00 |
| 12-12-2025 | $105.26 | $105.26 | $105.92 | $105.92 | $103.61 | $103.61 | $104.10 | $104.10 | 3,648,550 | $3,648,550.00 |