The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
65.36
+4.37 (7.17%)
At close: May 12, 2025, 4:00 PM
65.65
+0.29 (0.44%)
After-hours: May 12, 2025, 5:27 PM EDT
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 64.65 | 67.70 | 64.65 | 65.36 | 65.36 | 7.17% | 5,511,890 |
| May 9, 2025 | 61.35 | 62.44 | 60.92 | 60.99 | 60.99 | -0.41% | 2,802,661 |
| May 8, 2025 | 59.86 | 62.16 | 59.26 | 61.24 | 61.24 | 3.34% | 4,019,576 |
| May 7, 2025 | 58.50 | 59.55 | 57.91 | 59.26 | 59.26 | 1.25% | 2,876,468 |
| May 6, 2025 | 57.09 | 58.92 | 56.66 | 58.53 | 58.53 | 1.44% | 3,674,175 |
| May 5, 2025 | 59.00 | 59.92 | 57.50 | 57.70 | 57.70 | -2.85% | 3,439,922 |
| May 2, 2025 | 60.04 | 60.75 | 57.28 | 59.39 | 59.39 | 0.85% | 4,291,980 |
| May 1, 2025 | 59.15 | 59.91 | 57.73 | 58.89 | 58.89 | -1.78% | 5,809,552 |
| Apr 30, 2025 | 59.00 | 60.08 | 58.41 | 59.96 | 59.96 | 0.62% | 4,161,032 |
| Apr 29, 2025 | 58.93 | 59.78 | 58.61 | 59.59 | 59.59 | 0.76% | 2,919,572 |
| Apr 28, 2025 | 58.60 | 59.90 | 58.16 | 59.14 | 59.14 | -0.42% | 4,026,390 |
| Apr 25, 2025 | 58.51 | 59.87 | 58.07 | 59.39 | 59.39 | 1.26% | 2,585,805 |
| Apr 24, 2025 | 57.23 | 58.88 | 56.18 | 58.65 | 58.65 | 2.43% | 2,721,812 |
| Apr 23, 2025 | 57.86 | 59.75 | 56.63 | 57.26 | 57.26 | 2.36% | 3,363,767 |
| Apr 22, 2025 | 55.07 | 56.52 | 54.75 | 55.94 | 55.94 | 2.85% | 3,122,934 |
| Apr 21, 2025 | 54.01 | 54.52 | 52.51 | 54.39 | 54.39 | -0.15% | 4,923,230 |
| Apr 17, 2025 | 53.36 | 55.31 | 53.14 | 54.47 | 54.47 | 3.44% | 6,345,236 |
| Apr 16, 2025 | 53.76 | 54.58 | 51.97 | 52.66 | 52.66 | -3.22% | 2,713,859 |
| Apr 15, 2025 | 54.49 | 55.07 | 53.93 | 54.41 | 54.41 | -2.12% | 2,754,392 |
| Apr 14, 2025 | 56.89 | 58.56 | 55.00 | 55.59 | 55.59 | 0.65% | 6,688,115 |
| Apr 11, 2025 | 52.21 | 55.37 | 50.61 | 55.23 | 55.23 | 3.62% | 4,459,852 |
| Apr 10, 2025 | 55.10 | 55.10 | 51.60 | 53.30 | 53.30 | -5.09% | 5,799,160 |
| Apr 9, 2025 | 49.48 | 56.92 | 48.37 | 56.16 | 56.16 | 12.19% | 9,087,820 |
| Apr 8, 2025 | 55.00 | 55.00 | 49.21 | 50.06 | 50.06 | -5.46% | 6,309,831 |
| Apr 7, 2025 | 50.33 | 55.23 | 48.82 | 52.95 | 52.95 | 0.04% | 8,610,078 |
| Apr 4, 2025 | 53.00 | 55.25 | 51.48 | 52.93 | 52.93 | -9.04% | 10,911,328 |
| Apr 3, 2025 | 64.80 | 65.96 | 58.12 | 58.19 | 58.19 | -15.37% | 11,321,469 |
| Apr 2, 2025 | 67.29 | 68.98 | 67.29 | 68.76 | 68.76 | 1.31% | 3,908,280 |
| Apr 1, 2025 | 67.21 | 67.95 | 66.35 | 67.87 | 67.87 | 2.83% | 3,269,100 |
| Mar 31, 2025 | 64.59 | 66.52 | 64.24 | 66.00 | 66.00 | 0.89% | 3,121,353 |
| Mar 28, 2025 | 66.25 | 66.78 | 65.22 | 65.42 | 65.42 | -2.29% | 2,038,133 |
| Mar 27, 2025 | 65.75 | 67.33 | 65.30 | 66.95 | 66.95 | 1.61% | 3,133,457 |
| Mar 26, 2025 | 66.19 | 66.19 | 65.22 | 65.89 | 65.89 | -0.29% | 2,235,510 |
| Mar 25, 2025 | 67.20 | 67.63 | 65.57 | 66.08 | 66.08 | -2.03% | 2,363,167 |
| Mar 24, 2025 | 67.35 | 68.14 | 66.84 | 67.45 | 67.45 | 0.75% | 2,875,291 |
| Mar 21, 2025 | 67.85 | 68.23 | 66.08 | 66.95 | 66.95 | -1.57% | 5,875,387 |
| Mar 20, 2025 | 67.00 | 68.65 | 67.00 | 68.02 | 68.02 | 0.62% | 2,738,382 |
| Mar 19, 2025 | 67.77 | 68.47 | 66.86 | 67.60 | 67.60 | -0.65% | 2,668,810 |
| Mar 18, 2025 | 68.79 | 68.99 | 67.78 | 68.04 | 68.04 | -1.23% | 2,031,817 |
| Mar 17, 2025 | 66.76 | 69.53 | 66.76 | 68.89 | 68.89 | 3.56% | 2,775,988 |
| Mar 14, 2025 | 66.03 | 66.94 | 65.01 | 66.52 | 66.52 | 2.56% | 3,996,322 |
| Mar 13, 2025 | 66.34 | 67.61 | 64.59 | 64.86 | 64.86 | -2.38% | 3,676,815 |
| Mar 12, 2025 | 68.45 | 68.54 | 65.89 | 66.44 | 66.44 | -4.54% | 4,725,850 |
| Mar 11, 2025 | 72.14 | 72.40 | 68.97 | 69.60 | 69.60 | -3.39% | 3,641,852 |
| Mar 10, 2025 | 73.22 | 74.84 | 70.94 | 72.04 | 72.04 | -1.73% | 3,095,745 |
| Mar 7, 2025 | 71.07 | 73.90 | 70.67 | 73.31 | 73.31 | 2.47% | 3,043,414 |
| Mar 6, 2025 | 71.23 | 72.70 | 70.78 | 71.54 | 71.54 | -0.51% | 2,168,427 |
| Mar 5, 2025 | 69.43 | 72.18 | 69.07 | 71.91 | 71.91 | 5.61% | 3,106,777 |
| Mar 4, 2025 | 69.49 | 69.76 | 67.21 | 68.09 | 68.09 | -2.98% | 3,906,766 |
| Mar 3, 2025 | 72.53 | 73.52 | 69.39 | 70.18 | 70.18 | -2.41% | 2,839,373 |