EL - ESTEE LAUDER COMPANIES INC
76.66
0.800 1.044%
Share volume: 3,529,828
Last Updated: 04-22-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$75.86
0.80
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $76.75 | $76.75 | $77.26 | $77.26 | $75.36 | $75.36 | $76.66 | $76.66 | 3,529,828 | $3,529,828.00 |
| 04-21-2026 | $77.74 | $77.74 | $78.54 | $78.54 | $75.36 | $75.36 | $75.86 | $75.86 | 3,371,903 | $3,371,903.00 |
| 04-20-2026 | $75.80 | $75.80 | $77.99 | $77.99 | $75.52 | $75.52 | $77.85 | $77.85 | 3,232,004 | $3,232,004.00 |
| 04-17-2026 | $76.87 | $76.87 | $78.88 | $78.88 | $76.00 | $76.00 | $76.20 | $76.20 | 4,179,463 | $4,179,463.00 |
| 04-16-2026 | $76.06 | $76.06 | $76.79 | $76.79 | $74.22 | $74.22 | $75.34 | $75.34 | 3,201,613 | $3,201,613.00 |
| 04-15-2026 | $76.70 | $76.70 | $77.00 | $77.00 | $74.86 | $74.86 | $76.60 | $76.60 | 2,726,853 | $2,726,853.00 |
| 04-14-2026 | $74.97 | $74.97 | $76.51 | $76.51 | $74.65 | $74.65 | $76.42 | $76.42 | 3,927,661 | $3,927,661.00 |
| 04-13-2026 | $72.05 | $72.05 | $74.83 | $74.83 | $71.85 | $71.85 | $74.55 | $74.55 | 4,792,913 | $4,792,913.00 |
| 04-10-2026 | $73.54 | $73.54 | $74.40 | $74.40 | $71.80 | $71.80 | $72.67 | $72.67 | 4,912,393 | $4,912,393.00 |
| 04-09-2026 | $70.49 | $70.49 | $74.63 | $74.63 | $69.60 | $69.60 | $73.29 | $73.29 | 3,494,033 | $3,494,033.00 |