The Estée Lauder Companies Inc.ELNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $111.22 | $113.86 | $111.00 | $113.73 | 3.80M |
| 1/8/2026 | $104.33 | $110.55 | $104.00 | $110.27 | 3.38M |
| 1/7/2026 | $107.49 | $108.01 | $103.74 | $105.27 | 3.75M |
| 1/6/2026 | $109.08 | $111.13 | $108.46 | $108.55 | 2.58M |
| 1/5/2026 | $108.95 | $110.19 | $107.12 | $108.16 | 2.56M |
| 1/2/2026 | $105.62 | $107.17 | $104.89 | $106.76 | 2.54M |
| 12/31/2025 | $105.74 | $105.74 | $104.33 | $104.72 | 1.77M |
| 12/30/2025 | $106.29 | $107.00 | $105.55 | $105.84 | 1.91M |
| 12/29/2025 | $107.00 | $108.50 | $106.16 | $106.70 | 2.54M |
| 12/26/2025 | $107.51 | $107.75 | $106.86 | $107.65 | 981,506 |
| 12/24/2025 | $107.40 | $109.14 | $107.03 | $107.48 | 1.48M |
| 12/23/2025 | $108.03 | $108.97 | $107.21 | $107.64 | 1.69M |
| 12/22/2025 | $108.70 | $109.44 | $108.13 | $108.65 | 2.13M |
| 12/19/2025 | $108.42 | $110.37 | $107.29 | $108.00 | 7.30M |
| 12/18/2025 | $105.42 | $109.21 | $105.36 | $107.94 | 4.15M |
| 12/17/2025 | $103.98 | $106.26 | $103.98 | $105.30 | 4.07M |
| 12/16/2025 | $104.32 | $104.78 | $101.97 | $104.39 | 4.84M |
| 12/15/2025 | $104.75 | $104.89 | $100.13 | $101.03 | 3.82M |
| 12/12/2025 | $105.26 | $105.92 | $103.61 | $104.10 | 3.65M |
| 12/11/2025 | $107.00 | $109.62 | $105.00 | $105.56 | 4.64M |
| 12/10/2025 | $103.01 | $107.66 | $102.79 | $107.28 | 2.74M |
| 12/9/2025 | $102.46 | $103.89 | $102.15 | $102.64 | 2.60M |
| 12/8/2025 | $105.78 | $105.78 | $102.72 | $102.78 | 3.78M |
| 12/5/2025 | $103.63 | $105.77 | $103.09 | $105.13 | 3.81M |
| 12/4/2025 | $102.26 | $104.02 | $101.52 | $103.82 | 4.94M |
| 12/3/2025 | $100.27 | $102.10 | $100.00 | $102.03 | 4.25M |
| 12/2/2025 | $95.78 | $99.90 | $95.66 | $99.64 | 4.87M |
| 12/1/2025 | $93.44 | $96.06 | $93.01 | $94.71 | 3.10M |
| 11/28/2025 | $93.78 | $94.34 | $93.62 | $94.07 | 1.01M |
| 11/26/2025 | $92.24 | $94.99 | $91.50 | $93.70 | 2.64M |
| 11/25/2025 | $91.72 | $93.61 | $90.80 | $91.94 | 2.92M |
| 11/24/2025 | $90.00 | $93.92 | $89.66 | $93.39 | 3.73M |
| 11/21/2025 | $87.28 | $89.94 | $86.60 | $89.90 | 2.93M |
| 11/20/2025 | $87.26 | $89.32 | $86.00 | $86.61 | 2.92M |
| 11/19/2025 | $87.98 | $88.22 | $85.54 | $85.91 | 3.51M |
| 11/18/2025 | $85.85 | $88.27 | $85.19 | $88.06 | 3.14M |
| 11/17/2025 | $87.93 | $88.60 | $85.68 | $86.09 | 3.66M |
| 11/14/2025 | $88.81 | $90.36 | $88.05 | $88.18 | 2.32M |
| 11/13/2025 | $91.92 | $92.75 | $89.62 | $89.92 | 3.83M |
| 11/12/2025 | $91.50 | $93.40 | $91.04 | $92.01 | 3.40M |
| 11/11/2025 | $91.00 | $92.29 | $89.82 | $90.84 | 4.28M |
| 11/10/2025 | $88.11 | $90.86 | $88.10 | $89.63 | 3.51M |
| 11/7/2025 | $87.03 | $88.08 | $84.61 | $87.75 | 5.08M |
| 11/6/2025 | $91.10 | $91.10 | $87.74 | $87.78 | 7.27M |
| 11/5/2025 | $91.41 | $92.28 | $90.47 | $91.09 | 8.58M |
| 11/4/2025 | $90.46 | $92.95 | $90.26 | $92.88 | 2.24M |
| 11/3/2025 | $96.29 | $96.53 | $93.20 | $93.25 | 3.91M |
| 10/31/2025 | $97.13 | $98.00 | $94.62 | $96.69 | 3.83M |
| 10/30/2025 | $94.59 | $100.20 | $92.39 | $97.61 | 5.64M |
| 10/29/2025 | $98.80 | $99.85 | $96.59 | $97.36 | 3.62M |
| 10/28/2025 | $100.03 | $100.35 | $97.99 | $98.76 | 2.44M |
| 10/27/2025 | $102.64 | $103.52 | $99.60 | $100.46 | 3.27M |
| 10/24/2025 | $101.25 | $102.54 | $100.64 | $102.16 | 2.71M |
| 10/23/2025 | $99.14 | $101.35 | $99.14 | $99.49 | 2.72M |
| 10/22/2025 | $97.86 | $99.82 | $97.53 | $98.63 | 3.46M |
| 10/21/2025 | $102.46 | $102.46 | $98.32 | $98.54 | 5.34M |
| 10/20/2025 | $103.62 | $104.53 | $102.13 | $102.52 | 4.42M |
| 10/17/2025 | $97.47 | $100.80 | $97.30 | $100.78 | 4.41M |
| 10/16/2025 | $95.55 | $98.98 | $95.50 | $96.80 | 4.06M |
| 10/15/2025 | $97.00 | $97.15 | $94.43 | $95.27 | 3.69M |
| 10/14/2025 | $91.24 | $96.20 | $91.10 | $95.00 | 3.87M |