EL - ESTEE LAUDER COMPANIES INC
70.71
-1.060 -1.499%
Share volume: 7,831,911
Last Updated: 04-01-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$71.77
-1.06
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $72.32 | $72.32 | $73.90 | $73.90 | $70.15 | $70.15 | $70.71 | $70.71 | 7,831,911 | $7,831,911.00 |
| 03-31-2026 | $69.08 | $69.08 | $72.00 | $72.00 | $68.11 | $68.11 | $71.77 | $71.77 | 5,428,745 | $5,428,745.00 |
| 03-30-2026 | $67.73 | $67.73 | $68.26 | $68.26 | $66.64 | $66.64 | $67.98 | $67.98 | 5,266,969 | $5,266,969.00 |
| 03-27-2026 | $69.00 | $69.00 | $69.23 | $69.23 | $67.02 | $67.02 | $67.23 | $67.23 | 4,195,124 | $4,195,124.00 |
| 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 |