EL - ESTEE LAUDER COMPANIES INC
99.21
0.500 0.504%
Share volume: 3,576,575
Last Updated: 03-04-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$98.71
0.50
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $99.83 | $99.83 | $102.85 | $102.85 | $98.12 | $98.12 | $99.21 | $99.21 | 3,576,575 | $3,576,575.00 |
| 03-03-2026 | $97.16 | $97.16 | $99.91 | $99.91 | $94.88 | $94.88 | $98.71 | $98.71 | 5,841,891 | $5,841,891.00 |
| 03-02-2026 | $106.75 | $106.75 | $106.95 | $106.95 | $99.98 | $99.98 | $100.19 | $100.19 | 5,245,065 | $5,245,065.00 |
| 02-27-2026 | $109.58 | $109.58 | $110.73 | $110.73 | $107.28 | $107.28 | $109.47 | $109.47 | 5,885,215 | $5,885,215.00 |
| 02-26-2026 | $113.00 | $112.65 | $114.05 | $113.69 | $110.18 | $109.84 | $111.90 | $111.55 | 3,531,898 | $3,531,898.00 |
| 02-25-2026 | $114.62 | $114.62 | $115.06 | $115.06 | $111.41 | $111.41 | $112.92 | $112.92 | 2,900,592 | $2,900,592.00 |
| 02-24-2026 | $113.64 | $113.64 | $117.57 | $117.57 | $112.50 | $112.50 | $115.29 | $115.29 | 3,379,715 | $3,379,715.00 |
| 02-23-2026 | $115.00 | $115.00 | $115.39 | $115.39 | $110.88 | $110.88 | $113.02 | $113.02 | 3,556,638 | $3,556,638.00 |
| 02-20-2026 | $111.23 | $111.23 | $114.50 | $114.50 | $111.23 | $111.23 | $114.23 | $114.23 | 2,667,207 | $2,667,207.00 |
| 02-19-2026 | $110.68 | $110.68 | $112.26 | $112.26 | $109.98 | $109.98 | $111.74 | $111.74 | 2,067,417 | $2,067,417.00 |