MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EL — The Estee Lauder Companies Inc. Class A
NYSEThe Estee Lauder Companies Inc. Class A
$91.97
+1.78(+1.97%)
- O
- 90.74
- H
- 92.72
- L
- 90.25
- V
- 2.68M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$91.97
Period Return+64.41%
Period High$121.64
Period Low$54.75
Avg Daily Volume3.80M
Total Trading Days365
EL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $90.74 | $92.72 | $90.25 | $91.97 | +$1.78 | +1.97% | 2,677,793 | $91.76 | $90.25 $92.72 |
| Oct 1, 2026 | $91.72 | $92.64 | $88.68 | $90.19 | $-2.58 | -2.78% | 3,490,247 | $90.03 | $88.68 $92.64 |
| Sep 30, 2026 | $95.49 | $96.15 | $92.72 | $92.77 | $-1.60 | -1.70% | 3,478,363 | $93.55 | $92.72 $96.15 |
| Sep 29, 2026 | $95.31 | $96.66 | $94.05 | $94.37 | $-1.20 | -1.26% | 2,045,241 | $94.83 | $94.05 $96.66 |
| Sep 28, 2026 | $92.92 | $95.85 | $91.64 | $95.57 | +$1.10 | +1.16% | 3,564,878 | $94.72 | $91.64 $95.85 |
| Sep 25, 2026 | $95.11 | $96.23 | $93.89 | $94.47 | $-0.90 | -0.94% | 2,798,706 | $94.54 | $93.89 $96.23 |
| Sep 24, 2026 | $97.84 | $98.45 | $95.18 | $95.37 | $-3.46 | -3.50% | 4,257,783 | $96.39 | $95.18 $98.45 |
| Sep 23, 2026 | $100.06 | $100.92 | $97.80 | $98.83 | $-1.46 | -1.46% | 2,068,774 | $98.71 | $97.80 $100.92 |
| Sep 22, 2026 | $98.02 | $100.86 | $97.86 | $100.29 | +$3.95 | +4.10% | 2,853,752 | $99.43 | $97.86 $100.86 |
| Sep 21, 2026 | $94.71 | $96.56 | $93.74 | $96.34 | +$2.91 | +3.11% | 3,089,905 | $95.73 | $93.74 $96.56 |
| Sep 18, 2026 | $93.85 | $94.65 | $93.00 | $93.43 | $-0.43 | -0.46% | 6,101,378 | $93.52 | $93.00 $94.65 |
| Sep 17, 2026 | $97.31 | $98.30 | $93.42 | $93.86 | $-1.74 | -1.82% | 2,293,054 | $94.21 | $93.42 $98.30 |
| Sep 16, 2026 | $96.25 | $96.69 | $94.45 | $95.60 | $-0.65 | -0.68% | 2,081,149 | $95.74 | $94.45 $96.69 |
| Sep 15, 2026 | $97.60 | $97.99 | $95.94 | $96.25 | $-1.97 | -2.01% | 1,933,502 | $96.66 | $95.94 $97.99 |
| Sep 14, 2026 | $96.84 | $99.10 | $96.42 | $98.22 | +$1.10 | +1.13% | 2,074,140 | $98.13 | $96.42 $99.10 |
| Sep 11, 2026 | $97.68 | $97.92 | $95.92 | $97.12 | +$0.65 | +0.67% | 2,574,312 | $96.89 | $95.92 $97.92 |
| Sep 10, 2026 | $97.25 | $98.49 | $96.26 | $96.47 | $-2.30 | -2.33% | 2,266,939 | $97.37 | $96.26 $98.49 |
| Sep 9, 2026 | $100.91 | $100.91 | $97.60 | $98.77 | $-2.92 | -2.87% | 3,279,553 | $98.70 | $97.60 $100.91 |
| Sep 8, 2026 | $104.67 | $104.74 | $100.91 | $101.69 | $-2.17 | -2.09% | 2,717,957 | $101.80 | $100.91 $104.74 |
| Sep 4, 2026 | $100.51 | $104.18 | $100.45 | $103.86 | +$3.00 | +2.97% | 4,713,158 | $102.89 | $100.45 $104.18 |
| Sep 3, 2026 | $101.35 | $102.15 | $99.57 | $100.86 | $-0.29 | -0.29% | 2,128,043 | $100.37 | $99.57 $102.15 |
| Sep 2, 2026 | $100.00 | $102.23 | $98.75 | $101.15 | +$1.15 | +1.15% | 2,895,326 | $101.20 | $98.75 $102.23 |
| Sep 1, 2026 | $101.32 | $102.17 | $99.24 | $100.00 | $-2.30 | -2.25% | 2,910,739 | $100.10 | $99.24 $102.17 |
| Aug 31, 2026 | $102.70 | $103.23 | $100.77 | $102.30 | $-1.09 | -1.05% | 4,144,335 | $102.32 | $100.77 $103.23 |
| Aug 28, 2026 | $106.99 | $107.43 | $102.59 | $103.39 | $-2.82 | -2.66% | 3,121,968 | $103.63 | $102.59 $107.43 |
| Aug 27, 2026 | $104.49 | $108.38 | $103.74 | $106.21 | +$1.15 | +1.09% | 4,549,264 | $106.29 | $103.74 $108.38 |
| Aug 26, 2026 | $104.46 | $105.26 | $103.86 | $105.06 | +$0.21 | +0.20% | 2,667,322 | $104.93 | $103.86 $105.26 |
| Aug 25, 2026 | $104.00 | $104.88 | $102.95 | $104.85 | +$0.72 | +0.69% | 3,312,772 | $104.15 | $102.95 $104.88 |
| Aug 24, 2026 | $101.92 | $104.18 | $101.22 | $104.13 | +$2.19 | +2.15% | 4,535,727 | $103.68 | $101.22 $104.18 |
| Aug 21, 2026 | $96.75 | $101.95 | $95.90 | $101.94 | +$5.79 | +6.02% | 6,022,532 | $100.63 | $95.90 $101.95 |