EL - ESTEE LAUDER COMPANIES INC
67.23
-2.520 -3.748%
Share volume: 4,195,124
Last Updated: 03-27-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$69.75
-2.52
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $69.00 | $69.00 | $69.23 | $69.23 | $67.02 | $67.02 | $67.23 | $67.23 | 4,195,124 | $4,056,704.00 |
| 03-26-2026 | $71.50 | $71.50 | $72.86 | $72.86 | $69.13 | $69.13 | $69.75 | $69.75 | 5,360,331 | $5,360,331.00 |
| 03-25-2026 | $72.78 | $72.78 | $74.38 | $74.38 | $70.58 | $70.58 | $73.11 | $73.11 | 6,761,812 | $6,761,812.00 |
| 03-24-2026 | $77.24 | $77.24 | $77.28 | $77.28 | $70.47 | $70.47 | $71.48 | $71.48 | 19,705,825 | $19,705,825.00 |
| 03-23-2026 | $87.64 | $87.64 | $91.06 | $91.06 | $78.01 | $78.01 | $79.29 | $79.29 | 9,878,834 | $9,878,834.00 |
| 03-20-2026 | $85.32 | $85.32 | $86.67 | $86.67 | $84.50 | $84.50 | $85.92 | $85.92 | 5,640,415 | $5,640,415.00 |
| 03-19-2026 | $84.34 | $84.34 | $87.41 | $87.41 | $84.05 | $84.05 | $85.60 | $85.60 | 3,755,334 | $3,755,334.00 |
| 03-18-2026 | $88.02 | $88.02 | $89.18 | $89.18 | $86.00 | $86.00 | $86.02 | $86.02 | 3,541,609 | $3,541,609.00 |
| 03-17-2026 | $89.90 | $89.90 | $91.99 | $91.99 | $88.72 | $88.72 | $88.91 | $88.91 | 2,578,699 | $2,578,699.00 |
| 03-16-2026 | $88.30 | $88.30 | $90.38 | $90.38 | $88.29 | $88.29 | $88.76 | $88.76 | 3,365,606 | $3,365,606.00 |