The Estée Lauder Companies Inc. (EL)
NYSE: EL · Real-Time Price · USD
105.13
+1.31 (1.26%)
At close: Dec 5, 2025, 4:00 PM EST
105.20
+0.07 (0.07%)
After-hours: Dec 5, 2025, 7:34 PM EST
EL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.63 | 105.77 | 103.09 | 105.13 | 105.13 | 1.26% | 3,605,635 |
| Dec 4, 2025 | 102.26 | 104.02 | 101.52 | 103.82 | 103.82 | 1.75% | 4,938,333 |
| Dec 3, 2025 | 100.27 | 102.10 | 100.00 | 102.03 | 102.03 | 2.40% | 4,250,574 |
| Dec 2, 2025 | 95.78 | 99.90 | 95.66 | 99.64 | 99.64 | 5.21% | 4,788,353 |
| Dec 1, 2025 | 93.44 | 96.06 | 93.01 | 94.71 | 94.71 | 0.68% | 3,008,282 |
| Nov 28, 2025 | 93.78 | 94.34 | 93.62 | 94.07 | 94.07 | 0.39% | 1,012,256 |
| Nov 26, 2025 | 92.24 | 94.99 | 91.50 | 93.70 | 93.35 | 1.91% | 2,640,651 |
| Nov 25, 2025 | 91.72 | 93.61 | 90.80 | 91.94 | 91.60 | -1.55% | 2,920,565 |
| Nov 24, 2025 | 90.00 | 93.92 | 89.66 | 93.39 | 93.04 | 3.88% | 3,734,036 |
| Nov 21, 2025 | 87.28 | 89.94 | 86.60 | 89.90 | 89.56 | 3.80% | 2,933,375 |
| Nov 20, 2025 | 87.26 | 89.32 | 86.00 | 86.61 | 86.29 | 0.81% | 2,916,873 |
| Nov 19, 2025 | 87.98 | 88.22 | 85.54 | 85.91 | 85.59 | -2.44% | 3,513,521 |
| Nov 18, 2025 | 85.85 | 88.27 | 85.19 | 88.06 | 87.73 | 2.29% | 3,142,145 |
| Nov 17, 2025 | 87.93 | 88.60 | 85.68 | 86.09 | 85.77 | -2.37% | 3,659,966 |
| Nov 14, 2025 | 88.81 | 90.36 | 88.05 | 88.18 | 87.85 | -1.94% | 2,321,503 |
| Nov 13, 2025 | 91.92 | 92.75 | 89.62 | 89.92 | 89.58 | -2.27% | 3,828,260 |
| Nov 12, 2025 | 91.50 | 93.40 | 91.04 | 92.01 | 91.67 | 1.29% | 3,401,825 |
| Nov 11, 2025 | 91.00 | 92.29 | 89.82 | 90.84 | 90.50 | 1.35% | 4,283,558 |
| Nov 10, 2025 | 88.11 | 90.86 | 88.10 | 89.63 | 89.30 | 2.14% | 3,512,981 |
| Nov 7, 2025 | 87.03 | 88.08 | 84.61 | 87.75 | 87.42 | -0.03% | 5,083,204 |
| Nov 6, 2025 | 91.10 | 91.10 | 87.74 | 87.78 | 87.45 | -3.63% | 7,269,577 |
| Nov 5, 2025 | 91.41 | 92.28 | 90.47 | 91.09 | 90.75 | -1.93% | 8,579,048 |
| Nov 4, 2025 | 90.46 | 92.95 | 90.26 | 92.88 | 92.53 | -0.40% | 2,243,385 |
| Nov 3, 2025 | 96.29 | 96.53 | 93.20 | 93.25 | 92.90 | -3.56% | 3,911,175 |
| Oct 31, 2025 | 97.13 | 98.00 | 94.62 | 96.69 | 96.33 | -0.94% | 3,833,910 |
| Oct 30, 2025 | 94.59 | 100.20 | 92.39 | 97.61 | 97.25 | 0.26% | 5,636,968 |
| Oct 29, 2025 | 98.80 | 99.85 | 96.59 | 97.36 | 97.00 | -1.42% | 3,615,032 |
| Oct 28, 2025 | 100.03 | 100.35 | 97.99 | 98.76 | 98.39 | -1.69% | 2,441,948 |
| Oct 27, 2025 | 102.64 | 103.52 | 99.60 | 100.46 | 100.08 | -1.66% | 3,266,089 |
| Oct 24, 2025 | 101.25 | 102.54 | 100.64 | 102.16 | 101.78 | 2.68% | 2,706,205 |
| Oct 23, 2025 | 99.14 | 101.35 | 99.14 | 99.49 | 99.12 | 0.87% | 2,717,536 |
| Oct 22, 2025 | 97.86 | 99.82 | 97.53 | 98.63 | 98.26 | 0.09% | 3,464,333 |
| Oct 21, 2025 | 102.46 | 102.46 | 98.32 | 98.54 | 98.17 | -3.88% | 5,338,015 |
| Oct 20, 2025 | 103.62 | 104.53 | 102.13 | 102.52 | 102.14 | 1.73% | 4,417,379 |
| Oct 17, 2025 | 97.47 | 100.80 | 97.30 | 100.78 | 100.40 | 4.11% | 4,414,610 |
| Oct 16, 2025 | 95.55 | 98.98 | 95.50 | 96.80 | 96.44 | 1.61% | 4,060,864 |
| Oct 15, 2025 | 97.00 | 97.15 | 94.43 | 95.27 | 94.91 | 0.28% | 3,692,802 |
| Oct 14, 2025 | 91.24 | 96.20 | 91.10 | 95.00 | 94.65 | 2.44% | 3,874,140 |
| Oct 13, 2025 | 92.50 | 95.04 | 91.64 | 92.74 | 92.39 | 5.81% | 3,773,473 |
| Oct 10, 2025 | 94.54 | 94.77 | 85.24 | 87.65 | 87.32 | -6.73% | 4,181,093 |
| Oct 9, 2025 | 96.00 | 96.50 | 93.64 | 93.97 | 93.62 | -1.87% | 2,341,067 |
| Oct 8, 2025 | 93.10 | 96.43 | 92.08 | 95.76 | 95.40 | 3.32% | 3,855,725 |
| Oct 7, 2025 | 89.00 | 92.71 | 88.99 | 92.68 | 92.33 | 4.53% | 3,041,227 |
| Oct 6, 2025 | 88.65 | 89.23 | 87.23 | 88.66 | 88.33 | 0.73% | 2,051,153 |
| Oct 3, 2025 | 88.50 | 89.90 | 87.87 | 88.02 | 87.69 | -0.84% | 1,825,508 |
| Oct 2, 2025 | 86.00 | 89.26 | 85.78 | 88.77 | 88.44 | 2.98% | 2,544,634 |
| Oct 1, 2025 | 88.17 | 88.32 | 85.01 | 86.20 | 85.88 | -2.18% | 3,157,108 |
| Sep 30, 2025 | 89.07 | 89.90 | 87.40 | 88.12 | 87.79 | -1.13% | 2,877,616 |
| Sep 29, 2025 | 87.77 | 89.46 | 86.44 | 89.13 | 88.80 | 2.85% | 6,037,093 |
| Sep 26, 2025 | 84.28 | 86.87 | 83.78 | 86.66 | 86.34 | 3.18% | 2,350,049 |