Estee Lauder Companies Inc (EL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 85.49 | 88.87 | 85.05 | 88.35 | +3.35% | 2,117,500 |
| 2026-08-06 | 87.88 | 87.98 | 84.97 | 85.49 | -1.69% | 1,546,900 |
| 2026-08-05 | 87.37 | 88.37 | 86.80 | 86.96 | -0.01% | 1,857,700 |
| 2026-08-04 | 84.34 | 87.00 | 83.38 | 86.97 | +2.70% | 3,233,300 |
| 2026-08-03 | 85.40 | 87.50 | 83.81 | 84.68 | +0.93% | 1,893,000 |
| 2026-07-31 | 84.28 | 84.76 | 83.13 | 83.90 | -1.15% | 1,848,000 |
| 2026-07-30 | 84.18 | 85.64 | 83.79 | 84.88 | +0.89% | 2,552,800 |
| 2026-07-29 | 83.29 | 86.00 | 82.61 | 84.13 | -0.73% | 2,482,400 |
| 2026-07-28 | 84.24 | 85.37 | 83.25 | 84.75 | +1.86% | 2,295,200 |
| 2026-07-27 | 81.01 | 83.28 | 81.01 | 83.20 | +3.62% | 1,756,600 |
| 2026-07-24 | 80.21 | 81.11 | 79.30 | 80.29 | +0.46% | 1,430,400 |
| 2026-07-23 | 80.43 | 81.34 | 78.66 | 79.92 | -3.28% | 2,784,700 |
| 2026-07-22 | 82.90 | 83.23 | 81.78 | 82.63 | +0.32% | 1,820,700 |
| 2026-07-21 | 83.87 | 84.00 | 81.44 | 82.37 | -1.52% | 1,771,679 |
| 2026-07-20 | 82.55 | 83.66 | 82.08 | 83.64 | +1.84% | 2,371,369 |
| 2026-07-17 | 81.63 | 83.57 | 80.92 | 82.13 | -0.86% | 2,448,000 |
| 2026-07-16 | 82.26 | 83.20 | 82.06 | 82.84 | +0.64% | 2,007,000 |
| 2026-07-15 | 81.41 | 84.43 | 80.74 | 82.31 | +1.79% | 2,414,400 |
| 2026-07-14 | 82.38 | 82.76 | 80.19 | 80.86 | -0.36% | 1,952,200 |
| 2026-07-13 | 82.49 | 84.88 | 80.97 | 81.15 | -1.83% | 1,793,800 |
| 2026-07-10 | 82.74 | 83.79 | 82.01 | 82.66 | +0.82% | 1,462,400 |
| 2026-07-09 | 81.45 | 83.31 | 81.36 | 81.99 | +0.23% | 1,736,000 |
| 2026-07-08 | 82.93 | 84.15 | 80.81 | 81.80 | -3.13% | 3,333,200 |
| 2026-07-07 | 86.45 | 87.23 | 84.02 | 84.44 | -0.54% | 2,293,200 |
| 2026-07-06 | 84.41 | 85.58 | 82.75 | 84.90 | +1.42% | 2,844,200 |
| 2026-07-02 | 84.71 | 85.62 | 82.56 | 83.71 | +1.50% | 3,259,900 |
| 2026-07-01 | 79.43 | 82.53 | 78.69 | 82.47 | +4.46% | 3,663,500 |
| 2026-06-30 | 78.17 | 79.67 | 76.83 | 78.95 | -0.53% | 3,084,300 |
| 2026-06-29 | 80.92 | 81.22 | 77.72 | 79.37 | -1.45% | 3,795,100 |
| 2026-06-26 | 80.50 | 82.75 | 79.28 | 80.54 | -1.18% | 5,107,900 |
| 2026-06-25 | 83.42 | 84.01 | 81.18 | 81.50 | -2.13% | 2,150,300 |
| 2026-06-24 | 84.32 | 84.99 | 82.78 | 83.27 | -0.59% | 3,135,800 |
| 2026-06-23 | 83.43 | 85.03 | 82.59 | 83.76 | -0.91% | 3,247,500 |
| 2026-06-22 | 85.55 | 85.98 | 83.80 | 84.53 | -0.33% | 5,149,000 |
| 2026-06-18 | 84.26 | 85.57 | 83.89 | 84.81 | +2.85% | 5,699,600 |
| 2026-06-17 | 87.71 | 88.59 | 82.38 | 82.46 | -5.85% | 3,784,500 |
| 2026-06-16 | 90.00 | 91.54 | 87.51 | 87.58 | -2.69% | 4,093,300 |
| 2026-06-15 | 91.00 | 91.50 | 89.35 | 90.00 | +0.36% | 3,554,600 |
| 2026-06-12 | 87.84 | 89.93 | 87.84 | 89.68 | +1.89% | 2,798,100 |
| 2026-06-11 | 85.30 | 88.96 | 85.28 | 88.02 | +3.08% | 2,968,100 |
| 2026-06-10 | 85.83 | 88.17 | 84.80 | 85.39 | -1.35% | 4,072,000 |
| 2026-06-09 | 85.91 | 88.06 | 85.49 | 86.56 | +2.27% | 3,847,500 |
| 2026-06-08 | 83.83 | 85.22 | 82.70 | 84.64 | +1.38% | 2,958,200 |
| 2026-06-05 | 82.65 | 83.98 | 82.31 | 83.49 | +0.71% | 3,165,600 |
| 2026-06-04 | 82.97 | 84.50 | 81.40 | 82.90 | +1.04% | 4,418,000 |
| 2026-06-03 | 83.04 | 83.50 | 81.32 | 82.05 | -1.63% | 5,990,900 |
| 2026-06-02 | 85.79 | 86.93 | 82.59 | 83.41 | -2.54% | 4,309,700 |
| 2026-06-01 | 87.77 | 88.40 | 84.73 | 85.58 | -3.79% | 4,159,200 |
| 2026-05-29 | 90.85 | 90.99 | 88.88 | 88.95 | -2.11% | 5,559,700 |
| 2026-05-28 | 90.55 | 92.35 | 89.66 | 90.87 | -0.36% | 3,102,400 |
| 2026-05-27 | 88.35 | 92.25 | 88.35 | 91.20 | +5.31% | 4,249,100 |
| 2026-05-26 | 88.56 | 88.80 | 86.08 | 86.60 | -1.95% | 3,597,800 |
| 2026-05-22 | 88.96 | 90.57 | 86.00 | 88.32 | +11.92% | 8,105,900 |
| 2026-05-21 | 77.86 | 79.45 | 76.48 | 78.91 | +0.91% | 3,754,200 |
| 2026-05-20 | 76.79 | 78.42 | 75.67 | 78.20 | +2.71% | 3,312,300 |
| 2026-05-19 | 79.38 | 79.40 | 75.26 | 76.14 | -4.84% | 4,504,000 |
| 2026-05-18 | 80.16 | 82.30 | 79.72 | 80.01 | -0.34% | 1,895,200 |
| 2026-05-15 | 80.50 | 81.21 | 79.59 | 80.28 | -0.68% | 2,720,900 |
| 2026-05-14 | 82.30 | 82.79 | 80.54 | 80.83 | -1.58% | 3,218,000 |
| 2026-05-13 | 84.58 | 85.11 | 82.12 | 82.13 | -3.25% | 2,465,100 |
| 2026-05-12 | 82.28 | 85.35 | 81.82 | 84.89 | +2.59% | 3,118,100 |
| 2026-05-11 | 85.34 | 85.60 | 82.04 | 82.75 | -4.00% | 3,091,300 |
| 2026-05-08 | 85.72 | 86.21 | 84.27 | 86.20 | +1.07% | 2,310,600 |
| 2026-05-07 | 87.04 | 87.90 | 84.88 | 85.29 | -1.59% | 3,023,300 |
| 2026-05-06 | 83.80 | 87.43 | 83.74 | 86.67 | +4.61% | 3,745,600 |
| 2026-05-05 | 81.21 | 83.86 | 79.55 | 82.85 | +1.87% | 3,988,300 |
| 2026-05-04 | 78.67 | 82.94 | 78.53 | 81.33 | +2.56% | 5,333,600 |
| 2026-05-01 | 86.00 | 86.42 | 77.95 | 79.30 | +3.38% | 7,022,700 |
| 2026-04-30 | 75.86 | 77.65 | 75.22 | 76.71 | +1.35% | 4,812,400 |
| 2026-04-29 | 75.86 | 76.86 | 75.45 | 75.69 | -1.83% | 3,164,800 |
| 2026-04-28 | 77.74 | 77.90 | 75.64 | 77.10 | -0.28% | 3,821,900 |
| 2026-04-27 | 78.16 | 78.88 | 76.46 | 77.32 | -0.64% | 3,105,500 |
| 2026-04-24 | 77.95 | 78.32 | 77.10 | 77.82 | +1.86% | 2,251,300 |
| 2026-04-23 | 76.47 | 77.20 | 74.68 | 76.40 | -0.34% | 2,502,300 |
| 2026-04-22 | 76.75 | 77.26 | 75.36 | 76.66 | +1.05% | 3,545,200 |
| 2026-04-21 | 77.74 | 78.54 | 75.36 | 75.86 | -2.56% | 3,371,800 |
| 2026-04-20 | 75.80 | 77.99 | 75.52 | 77.85 | +2.17% | 3,231,700 |
| 2026-04-17 | 76.87 | 78.88 | 76.00 | 76.20 | +1.14% | 4,179,300 |
| 2026-04-16 | 76.06 | 76.79 | 74.22 | 75.34 | -1.64% | 3,201,600 |
| 2026-04-15 | 76.70 | 77.00 | 74.86 | 76.60 | +0.24% | 2,726,900 |
| 2026-04-14 | 74.97 | 76.51 | 74.65 | 76.42 | +2.51% | 3,927,700 |
| 2026-04-13 | 72.05 | 74.83 | 71.85 | 74.55 | +2.59% | 4,792,900 |
| 2026-04-10 | 73.54 | 74.40 | 71.80 | 72.67 | -0.85% | 4,912,200 |
| 2026-04-09 | 70.49 | 74.63 | 69.60 | 73.29 | +2.59% | 3,494,000 |
| 2026-04-08 | 72.06 | 73.49 | 71.01 | 71.44 | +3.28% | 4,558,500 |
| 2026-04-07 | 70.06 | 70.53 | 68.17 | 69.17 | -2.45% | 4,225,200 |
| 2026-04-06 | 68.70 | 71.35 | 68.70 | 70.91 | +2.59% | 4,161,100 |
| 2026-04-02 | 68.31 | 69.49 | 66.22 | 69.12 | -2.25% | 8,326,300 |
| 2026-04-01 | 72.32 | 73.90 | 70.15 | 70.71 | -1.48% | 7,895,100 |
| 2026-03-31 | 69.08 | 72.00 | 68.11 | 71.77 | +5.58% | 5,428,700 |
| 2026-03-30 | 67.73 | 68.26 | 66.64 | 67.98 | +1.12% | 5,267,000 |
| 2026-03-27 | 69.00 | 69.23 | 67.02 | 67.23 | -3.61% | 4,195,100 |
| 2026-03-26 | 71.50 | 72.86 | 69.13 | 69.75 | -4.60% | 5,360,300 |
| 2026-03-25 | 72.78 | 74.38 | 70.58 | 73.11 | +2.28% | 6,761,800 |
| 2026-03-24 | 77.24 | 77.28 | 70.47 | 71.48 | -9.85% | 19,705,800 |
| 2026-03-23 | 87.64 | 91.06 | 78.01 | 79.29 | -7.72% | 9,878,800 |
| 2026-03-20 | 85.32 | 86.67 | 84.50 | 85.92 | +0.37% | 5,640,400 |
| 2026-03-19 | 84.34 | 87.41 | 84.05 | 85.60 | -0.49% | 3,755,100 |
| 2026-03-18 | 88.02 | 89.18 | 86.00 | 86.02 | -3.25% | 3,541,300 |
| 2026-03-17 | 89.90 | 91.99 | 88.72 | 88.91 | +0.17% | 2,578,500 |
| 2026-03-16 | 88.30 | 90.38 | 88.29 | 88.76 | +1.00% | 3,365,300 |
| 2026-03-13 | 84.92 | 88.18 | 84.60 | 87.88 | +4.26% | 4,275,500 |
| 2026-03-12 | 88.37 | 89.25 | 84.11 | 84.29 | -7.92% | 5,679,600 |
| 2026-03-11 | 93.93 | 95.16 | 91.49 | 91.54 | -2.90% | 2,854,000 |
| 2026-03-10 | 92.00 | 96.36 | 91.32 | 94.27 | +1.77% | 4,947,200 |
| 2026-03-09 | 91.00 | 92.76 | 88.17 | 92.63 | -0.10% | 4,666,200 |
| 2026-03-06 | 93.70 | 94.20 | 92.50 | 92.72 | -3.29% | 4,607,400 |
| 2026-03-05 | 98.00 | 99.11 | 95.04 | 95.87 | -3.37% | 3,353,700 |
| 2026-03-04 | 99.83 | 102.85 | 98.12 | 99.21 | +0.51% | 3,580,400 |
| 2026-03-03 | 97.16 | 99.91 | 94.88 | 98.71 | -1.48% | 5,841,800 |
| 2026-03-02 | 106.75 | 106.95 | 99.98 | 100.19 | -8.48% | 5,245,100 |
| 2026-02-27 | 109.58 | 110.73 | 107.28 | 109.47 | -2.17% | 5,885,200 |
| 2026-02-26 | 113.00 | 114.05 | 110.18 | 111.90 | -0.90% | 3,531,800 |
| 2026-02-25 | 114.62 | 115.06 | 111.41 | 112.92 | -2.06% | 2,900,500 |
| 2026-02-24 | 113.64 | 117.57 | 112.50 | 115.29 | +2.01% | 3,379,700 |
| 2026-02-23 | 115.00 | 115.39 | 110.88 | 113.02 | -1.06% | 3,556,600 |
| 2026-02-20 | 111.23 | 114.50 | 111.23 | 114.23 | +2.23% | 2,666,900 |
| 2026-02-19 | 110.68 | 112.26 | 109.98 | 111.74 | +0.13% | 2,067,200 |
| 2026-02-18 | 111.99 | 113.84 | 111.19 | 111.60 | -0.48% | 5,347,700 |
| 2026-02-17 | 110.13 | 112.35 | 108.19 | 112.14 | +3.60% | 4,393,800 |
| 2026-02-13 | 106.21 | 109.24 | 106.00 | 108.24 | +1.71% | 3,413,900 |
| 2026-02-12 | 106.28 | 110.65 | 106.20 | 106.42 | +0.98% | 5,382,900 |
| 2026-02-11 | 101.18 | 106.70 | 100.00 | 105.39 | +4.03% | 4,716,100 |
| 2026-02-10 | 99.18 | 104.17 | 98.26 | 101.31 | +2.32% | 4,211,300 |
| 2026-02-09 | 99.33 | 100.70 | 97.04 | 99.01 | -0.46% | 4,715,400 |
| 2026-02-06 | 97.73 | 105.14 | 97.69 | 99.47 | +2.91% | 8,558,300 |
| 2026-02-05 | 104.75 | 106.22 | 90.81 | 96.66 | -19.19% | 18,416,600 |
| 2026-02-04 | 116.00 | 120.04 | 115.75 | 119.61 | +2.87% | 5,171,600 |
| 2026-02-03 | 119.31 | 121.64 | 114.93 | 116.27 | -2.10% | 3,543,400 |
| 2026-02-02 | 116.78 | 120.14 | 115.84 | 118.76 | +3.02% | 4,868,800 |
| 2026-01-30 | 114.72 | 115.90 | 113.89 | 115.28 | +0.06% | 2,851,300 |
| 2026-01-29 | 115.67 | 116.34 | 113.54 | 115.21 | +0.51% | 2,294,700 |
| 2026-01-28 | 116.39 | 118.00 | 114.39 | 114.62 | -1.56% | 3,406,900 |
| 2026-01-27 | 116.65 | 117.93 | 115.84 | 116.44 | +0.04% | 3,098,700 |
| 2026-01-26 | 117.62 | 117.84 | 116.29 | 116.39 | -1.10% | 2,984,000 |
| 2026-01-23 | 119.34 | 120.18 | 116.01 | 117.69 | -1.51% | 2,725,300 |
| 2026-01-22 | 118.54 | 120.27 | 117.17 | 119.49 | +1.37% | 3,602,700 |
| 2026-01-21 | 114.71 | 118.07 | 114.52 | 117.87 | +2.98% | 2,899,500 |
| 2026-01-20 | 113.00 | 114.83 | 112.50 | 114.46 | -0.51% | 3,880,000 |
| 2026-01-16 | 114.89 | 115.70 | 112.87 | 115.05 | -0.52% | 2,913,700 |
| 2026-01-15 | 116.50 | 117.50 | 114.80 | 115.65 | -1.08% | 4,007,000 |
| 2026-01-14 | 115.87 | 118.14 | 114.69 | 116.91 | +1.33% | 4,071,200 |
| 2026-01-13 | 113.96 | 119.43 | 113.51 | 115.37 | +2.08% | 5,997,100 |
| 2026-01-12 | 112.96 | 113.60 | 111.75 | 113.02 | -0.62% | 3,886,500 |
| 2026-01-09 | 111.22 | 113.86 | 111.00 | 113.73 | +3.14% | 3,804,600 |
| 2026-01-08 | 104.33 | 110.55 | 104.00 | 110.27 | +4.75% | 3,382,500 |
| 2026-01-07 | 107.49 | 108.01 | 103.74 | 105.27 | -3.02% | 3,750,200 |
| 2026-01-06 | 109.08 | 111.13 | 108.46 | 108.55 | +0.36% | 2,580,600 |
| 2026-01-05 | 108.95 | 110.19 | 107.12 | 108.16 | +1.31% | 2,561,400 |
| 2026-01-02 | 105.62 | 107.17 | 104.89 | 106.76 | +1.95% | 2,543,000 |
| 2025-12-31 | 105.74 | 105.74 | 104.33 | 104.72 | -1.06% | 1,770,300 |
| 2025-12-30 | 106.29 | 107.00 | 105.55 | 105.84 | -0.81% | 1,913,100 |
| 2025-12-29 | 107.00 | 108.50 | 106.16 | 106.70 | -0.88% | 2,542,400 |
| 2025-12-26 | 107.51 | 107.75 | 106.86 | 107.65 | +0.16% | 981,500 |
| 2025-12-24 | 107.40 | 109.14 | 107.03 | 107.48 | -0.15% | 1,475,100 |
| 2025-12-23 | 108.03 | 108.97 | 107.21 | 107.64 | -0.93% | 1,692,100 |
| 2025-12-22 | 108.70 | 109.44 | 108.13 | 108.65 | +0.60% | 2,133,800 |
| 2025-12-19 | 108.42 | 110.37 | 107.29 | 108.00 | +0.06% | 7,304,100 |
| 2025-12-18 | 105.42 | 109.21 | 105.36 | 107.94 | +2.51% | 4,145,400 |
| 2025-12-17 | 103.98 | 106.26 | 103.98 | 105.30 | +0.87% | 4,065,500 |
| 2025-12-16 | 104.32 | 104.78 | 101.97 | 104.39 | +3.33% | 4,839,100 |
| 2025-12-15 | 104.75 | 104.89 | 100.13 | 101.03 | -2.95% | 3,818,100 |
| 2025-12-12 | 105.26 | 105.92 | 103.61 | 104.10 | -1.38% | 3,648,400 |
| 2025-12-11 | 107.00 | 109.62 | 105.00 | 105.56 | -1.60% | 4,637,700 |
| 2025-12-10 | 103.01 | 107.66 | 102.79 | 107.28 | +4.52% | 2,741,000 |
| 2025-12-09 | 102.46 | 103.89 | 102.15 | 102.64 | -0.14% | 2,604,900 |
| 2025-12-08 | 105.78 | 105.78 | 102.72 | 102.78 | -2.24% | 3,775,500 |
| 2025-12-05 | 103.63 | 105.77 | 103.09 | 105.13 | +1.26% | 3,807,100 |
| 2025-12-04 | 102.26 | 104.02 | 101.52 | 103.82 | +1.75% | 4,941,900 |
| 2025-12-03 | 100.27 | 102.10 | 100.00 | 102.03 | +2.40% | 4,253,200 |
| 2025-12-02 | 95.78 | 99.90 | 95.66 | 99.64 | +5.21% | 4,870,500 |
| 2025-12-01 | 93.44 | 96.06 | 93.01 | 94.71 | +0.68% | 3,096,100 |
| 2025-11-28 | 93.78 | 94.34 | 93.62 | 94.07 | +0.39% | 1,012,700 |
| 2025-11-26 | 92.24 | 94.99 | 91.50 | 93.70 | +1.91% | 2,640,600 |
| 2025-11-25 | 91.72 | 93.61 | 90.80 | 91.94 | -1.55% | 2,920,600 |
| 2025-11-24 | 90.00 | 93.92 | 89.66 | 93.39 | +3.88% | 3,734,000 |
| 2025-11-21 | 87.28 | 89.94 | 86.60 | 89.90 | +3.80% | 2,933,000 |
| 2025-11-20 | 87.26 | 89.32 | 86.00 | 86.61 | +0.81% | 2,916,900 |
| 2025-11-19 | 87.98 | 88.22 | 85.54 | 85.91 | -2.44% | 3,513,200 |
| 2025-11-18 | 85.85 | 88.27 | 85.19 | 88.06 | +2.29% | 3,142,000 |
| 2025-11-17 | 87.93 | 88.60 | 85.68 | 86.09 | -2.37% | 3,659,600 |
| 2025-11-14 | 88.81 | 90.36 | 88.05 | 88.18 | -1.94% | 2,321,500 |
| 2025-11-13 | 91.92 | 92.75 | 89.62 | 89.92 | -2.27% | 3,828,300 |
| 2025-11-12 | 91.50 | 93.40 | 91.04 | 92.01 | +1.29% | 3,401,600 |
| 2025-11-11 | 91.00 | 92.29 | 89.82 | 90.84 | +1.35% | 4,283,400 |
| 2025-11-10 | 88.11 | 90.86 | 88.10 | 89.63 | +2.14% | 3,513,000 |
| 2025-11-07 | 87.03 | 88.08 | 84.61 | 87.75 | -0.03% | 5,083,200 |
| 2025-11-06 | 91.10 | 91.10 | 87.74 | 87.78 | -3.63% | 7,269,200 |
| 2025-11-05 | 91.41 | 92.28 | 90.47 | 91.09 | -1.93% | 8,579,000 |
| 2025-11-04 | 90.46 | 92.95 | 90.26 | 92.88 | -0.40% | 2,243,400 |
| 2025-11-03 | 96.29 | 96.53 | 93.20 | 93.25 | -3.56% | 3,911,200 |
| 2025-10-31 | 97.13 | 98.00 | 94.62 | 96.69 | -0.94% | 3,833,700 |
| 2025-10-30 | 94.59 | 100.20 | 92.39 | 97.61 | +0.26% | 5,636,600 |
| 2025-10-29 | 98.80 | 99.85 | 96.59 | 97.36 | -1.42% | 3,615,000 |
| 2025-10-28 | 100.03 | 100.35 | 97.99 | 98.76 | -1.69% | 2,441,900 |
| 2025-10-27 | 102.64 | 103.52 | 99.60 | 100.46 | -1.66% | 3,265,900 |
| 2025-10-24 | 101.25 | 102.54 | 100.64 | 102.16 | +2.68% | 2,705,900 |
| 2025-10-23 | 99.14 | 101.35 | 99.14 | 99.49 | +0.87% | 2,717,500 |
| 2025-10-22 | 97.86 | 99.82 | 97.53 | 98.63 | +0.09% | 3,464,300 |
| 2025-10-21 | 102.46 | 102.46 | 98.32 | 98.54 | -3.88% | 5,338,000 |
| 2025-10-20 | 103.62 | 104.53 | 102.13 | 102.52 | +1.73% | 4,417,400 |
| 2025-10-17 | 97.47 | 100.80 | 97.30 | 100.78 | +4.11% | 4,414,600 |
| 2025-10-16 | 95.55 | 98.98 | 95.50 | 96.80 | +1.61% | 4,060,900 |
| 2025-10-15 | 97.00 | 97.15 | 94.43 | 95.27 | +0.28% | 3,692,700 |
| 2025-10-14 | 91.24 | 96.20 | 91.10 | 95.00 | +2.44% | 3,874,100 |
| 2025-10-13 | 92.50 | 95.04 | 91.64 | 92.74 | +5.81% | 3,773,500 |
| 2025-10-10 | 94.54 | 94.77 | 85.24 | 87.65 | -6.73% | 4,181,100 |
| 2025-10-09 | 96.00 | 96.50 | 93.64 | 93.97 | -1.87% | 2,340,700 |
| 2025-10-08 | 93.10 | 96.43 | 92.08 | 95.76 | +3.32% | 3,855,700 |
| 2025-10-07 | 89.00 | 92.71 | 88.99 | 92.68 | +4.53% | 3,041,200 |
| 2025-10-06 | 88.65 | 89.23 | 87.23 | 88.66 | +0.73% | 2,051,000 |
| 2025-10-03 | 88.50 | 89.90 | 87.87 | 88.02 | -0.84% | 1,825,500 |
| 2025-10-02 | 86.00 | 89.26 | 85.78 | 88.77 | +2.98% | 2,544,200 |
| 2025-10-01 | 88.17 | 88.32 | 85.01 | 86.20 | -2.18% | 3,156,900 |
| 2025-09-30 | 89.07 | 89.90 | 87.40 | 88.12 | -1.13% | 2,877,600 |
| 2025-09-29 | 87.77 | 89.46 | 86.44 | 89.13 | +2.85% | 6,036,700 |
| 2025-09-26 | 84.28 | 86.87 | 83.78 | 86.66 | +3.18% | 2,349,900 |
| 2025-09-25 | 84.45 | 84.79 | 83.12 | 83.99 | -1.57% | 4,390,800 |
| 2025-09-24 | 87.75 | 87.75 | 85.07 | 85.33 | -2.72% | 2,352,300 |
| 2025-09-23 | 88.72 | 89.11 | 87.42 | 87.72 | +0.52% | 1,852,300 |
| 2025-09-22 | 87.70 | 88.88 | 87.20 | 87.27 | -0.60% | 2,016,400 |
| 2025-09-19 | 88.15 | 88.46 | 86.53 | 87.80 | -0.23% | 5,342,300 |
| 2025-09-18 | 87.98 | 89.15 | 87.49 | 88.00 | -0.19% | 1,800,200 |
| 2025-09-17 | 88.08 | 90.60 | 87.43 | 88.17 | -0.40% | 2,099,100 |
| 2025-09-16 | 87.55 | 89.10 | 86.78 | 88.52 | +1.28% | 2,257,400 |
| 2025-09-15 | 85.52 | 87.66 | 85.11 | 87.40 | +4.48% | 3,341,600 |
| 2025-09-12 | 86.21 | 86.48 | 83.45 | 83.65 | -3.64% | 3,243,800 |
| 2025-09-11 | 87.45 | 88.42 | 86.79 | 86.81 | -0.71% | 2,302,900 |
| 2025-09-10 | 87.66 | 88.40 | 87.21 | 87.43 | -1.43% | 2,380,500 |
| 2025-09-09 | 89.36 | 89.55 | 88.32 | 88.70 | -0.17% | 1,906,500 |
| 2025-09-08 | 89.56 | 89.62 | 87.26 | 88.85 | -0.39% | 3,489,400 |
| 2025-09-05 | 87.46 | 89.88 | 86.87 | 89.20 | +1.99% | 3,698,900 |
| 2025-09-04 | 91.79 | 92.21 | 87.13 | 87.46 | -4.86% | 4,786,800 |
| 2025-09-03 | 90.74 | 92.02 | 89.88 | 91.93 | +1.26% | 3,137,300 |
| 2025-09-02 | 90.14 | 91.02 | 89.17 | 90.79 | -1.02% | 2,808,000 |
| 2025-08-29 | 90.39 | 92.33 | 90.39 | 91.73 | -0.04% | 2,357,900 |
| 2025-08-28 | 93.10 | 93.75 | 91.40 | 91.77 | -0.91% | 1,852,700 |
| 2025-08-27 | 89.91 | 93.25 | 89.51 | 92.61 | +3.11% | 4,059,600 |
| 2025-08-26 | 88.89 | 89.89 | 88.62 | 89.82 | +1.29% | 3,811,900 |
| 2025-08-25 | 90.53 | 91.10 | 87.97 | 88.68 | -2.80% | 4,378,500 |
| 2025-08-22 | 88.21 | 91.94 | 87.77 | 91.23 | +4.00% | 4,051,400 |
| 2025-08-21 | 85.17 | 88.52 | 84.51 | 87.72 | +1.33% | 6,316,800 |
| 2025-08-20 | 86.00 | 89.80 | 84.42 | 86.57 | -3.67% | 12,990,300 |
| 2025-08-19 | 91.58 | 91.61 | 89.59 | 89.87 | -0.96% | 6,460,900 |
| 2025-08-18 | 91.00 | 92.25 | 88.84 | 90.74 | -0.25% | 5,075,500 |
| 2025-08-15 | 89.77 | 91.81 | 89.28 | 90.97 | +1.64% | 4,144,900 |
| 2025-08-14 | 92.30 | 92.30 | 88.17 | 89.50 | -6.05% | 4,713,700 |
| 2025-08-13 | 92.20 | 95.47 | 91.78 | 95.26 | +3.88% | 3,639,700 |
| 2025-08-12 | 89.61 | 92.28 | 89.29 | 91.70 | +2.87% | 2,711,900 |
| 2025-08-11 | 90.85 | 91.80 | 88.96 | 89.14 | -1.71% | 2,821,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.36%). Worst month: Oct (-8.89%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Estee Lauder Companies Inc's (EL) latest close?
88.35 on 2026-08-07, from the Closelook data lake's daily price record.
What is EL's 52-week high and low?
121.64 high and 66.22 low over the trailing 52 weeks, as of 2026-08-07.
What is Estee Lauder Companies Inc's strongest and weakest month historically?
Historically, EL's strongest calendar month has been Nov (average +11.36%) and its weakest Oct (average -8.89%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.