EL - ESTEE LAUDER COMPANIES INC
84.89
2.140 2.521%
Share volume: 3,067,208
Last Updated: 05-12-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$82.75
2.14
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $82.28 | $82.28 | $85.35 | $85.35 | $81.82 | $81.82 | $84.89 | $84.89 | 3,067,208 | $3,067,208.00 |
| 05-11-2026 | $85.34 | $85.34 | $85.60 | $85.60 | $82.04 | $82.04 | $82.75 | $82.75 | 3,091,546 | $3,091,546.00 |
| 05-08-2026 | $85.72 | $85.72 | $86.21 | $86.21 | $84.27 | $84.27 | $86.20 | $86.20 | 2,310,634 | $2,310,634.00 |
| 05-07-2026 | $87.04 | $87.04 | $87.90 | $87.90 | $84.88 | $84.88 | $85.29 | $85.29 | 3,023,316 | $3,023,316.00 |
| 05-06-2026 | $83.80 | $83.80 | $87.43 | $87.43 | $83.74 | $83.74 | $86.67 | $86.67 | 3,746,009 | $3,746,009.00 |
| 05-05-2026 | $81.21 | $81.21 | $83.86 | $83.86 | $79.55 | $79.55 | $82.85 | $82.85 | 3,988,295 | $3,988,295.00 |
| 05-04-2026 | $78.67 | $78.67 | $82.94 | $82.94 | $78.53 | $78.53 | $81.33 | $81.33 | 5,333,605 | $5,333,605.00 |
| 05-01-2026 | $86.00 | $86.00 | $86.42 | $86.42 | $77.95 | $77.95 | $79.30 | $79.30 | 7,022,729 | $7,022,729.00 |
| 04-30-2026 | $75.86 | $75.86 | $77.65 | $77.65 | $75.22 | $75.22 | $76.71 | $76.71 | 4,812,383 | $4,812,383.00 |
| 04-29-2026 | $75.86 | $75.86 | $76.86 | $76.86 | $75.45 | $75.45 | $75.69 | $75.69 | 3,164,827 | $3,164,827.00 |