The Estée Lauder Companies Inc.ELNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $97.16 | $99.91 | $94.88 | $98.71 | 5.83M |
| 3/2/2026 | $106.75 | $106.95 | $99.98 | $100.19 | 5.25M |
| 2/27/2026 | $109.58 | $110.73 | $107.28 | $109.47 | 5.89M |
| 2/26/2026 | $113.00 | $114.05 | $110.18 | $111.90 | 3.53M |
| 2/25/2026 | $114.62 | $115.06 | $111.41 | $112.92 | 2.90M |
| 2/24/2026 | $113.64 | $117.57 | $112.50 | $115.29 | 3.38M |
| 2/23/2026 | $115.00 | $115.39 | $110.88 | $113.02 | 3.56M |
| 2/20/2026 | $111.23 | $114.50 | $111.23 | $114.23 | 2.67M |
| 2/19/2026 | $110.68 | $112.26 | $109.98 | $111.74 | 2.07M |
| 2/18/2026 | $111.99 | $113.84 | $111.19 | $111.60 | 5.35M |
| 2/17/2026 | $110.13 | $112.35 | $108.19 | $112.14 | 4.39M |
| 2/13/2026 | $106.21 | $109.24 | $106.00 | $108.24 | 3.41M |
| 2/12/2026 | $106.28 | $110.65 | $106.20 | $106.42 | 5.38M |
| 2/11/2026 | $101.18 | $106.70 | $100.00 | $105.39 | 4.72M |
| 2/10/2026 | $99.18 | $104.17 | $98.26 | $101.31 | 4.21M |
| 2/9/2026 | $99.33 | $100.70 | $97.04 | $99.01 | 4.72M |
| 2/6/2026 | $97.73 | $105.14 | $97.69 | $99.47 | 8.56M |
| 2/5/2026 | $104.75 | $106.22 | $90.81 | $96.66 | 18.42M |
| 2/4/2026 | $116.00 | $120.04 | $115.75 | $119.61 | 5.17M |
| 2/3/2026 | $119.31 | $121.64 | $114.93 | $116.27 | 3.54M |
| 2/2/2026 | $116.78 | $120.14 | $115.84 | $118.76 | 4.87M |
| 1/30/2026 | $114.72 | $115.90 | $113.89 | $115.28 | 2.85M |
| 1/29/2026 | $115.67 | $116.34 | $113.54 | $115.21 | 2.29M |
| 1/28/2026 | $116.39 | $118.00 | $114.39 | $114.62 | 3.41M |
| 1/27/2026 | $116.65 | $117.93 | $115.84 | $116.44 | 3.10M |
| 1/26/2026 | $117.62 | $117.84 | $116.29 | $116.39 | 2.98M |
| 1/23/2026 | $119.34 | $120.18 | $116.01 | $117.69 | 2.73M |
| 1/22/2026 | $118.54 | $120.27 | $117.17 | $119.49 | 3.60M |
| 1/21/2026 | $114.71 | $118.07 | $114.52 | $117.87 | 2.90M |
| 1/20/2026 | $113.00 | $114.83 | $112.50 | $114.46 | 3.88M |
| 1/16/2026 | $114.89 | $115.70 | $112.87 | $115.05 | 2.91M |
| 1/15/2026 | $116.50 | $117.50 | $114.80 | $115.65 | 4.01M |
| 1/14/2026 | $115.87 | $118.14 | $114.69 | $116.91 | 4.07M |
| 1/13/2026 | $113.96 | $119.43 | $113.51 | $115.37 | 6.00M |
| 1/12/2026 | $112.96 | $113.60 | $111.75 | $113.02 | 3.89M |
| 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 |