We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

EL

63.42 USD
1
1.55%
Last update May 23, 2:22 PM EDT
Main market
Day range
62.59
63.895
Previous close
64.42000
Open
63.4
Access this stock data via API
Subscribe
Estee Lauder Companies Inc.
63.42
1
1.55%

Historical data

Prices

Date Open High Low Close % Change Volume
May 23, 2025 63.40 63.90 62.59 63.42 0.03% 69267
May 22, 2025 63.30 65.19 63.19 64.42 1.77% 2926000
May 21, 2025 65.20 66.67 63.45 63.66 -2.36% 5315500
May 20, 2025 65.75 67.26 65.16 66.08 0.50% 3863700
May 19, 2025 64.46 65.81 64.30 65.35 1.38% 3754100
May 16, 2025 64.77 65.83 63.72 65.17 0.62% 4460300
May 15, 2025 62.11 64.09 62.03 63.67 2.51% 2434900
May 14, 2025 65.02 65.02 63.87 64.11 -1.40% 3107100
May 13, 2025 65.21 65.85 64.65 65.48 0.41% 2836300
May 12, 2025 64.65 67.70 64.65 65.36 1.10% 5516600
May 09, 2025 61.35 62.44 60.92 60.99 -0.59% 2802600
May 08, 2025 59.86 62.16 59.26 61.24 2.31% 4019300
May 07, 2025 58.50 59.55 57.91 59.26 1.30% 2876500
May 06, 2025 57.09 58.92 56.66 58.53 2.52% 3674200
May 05, 2025 59 59.92 57.50 57.70 -2.20% 3439900
May 02, 2025 60.04 60.75 57.28 59.39 -1.08% 4292000
May 01, 2025 59.15 59.91 57.73 58.89 -0.44% 5809600
Apr 30, 2025 59 60.08 58.41 59.96 1.63% 4161000
Apr 29, 2025 58.93 59.78 58.61 59.59 1.12% 2919500
Apr 28, 2025 58.60 59.90 58.16 59.14 0.92% 4026400
Apr 25, 2025 58.51 59.87 58.07 59.39 1.50% 2585800
Apr 24, 2025 57.23 58.88 56.18 58.65 2.48% 2721800
Apr 23, 2025 57.86 59.75 56.63 57.26 -1.04% 3363700
Main market

Exchange is currently active.
Closing in 1 hour 36 minutes

14:23
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).