Estee Lauder Co (EL)
82.05
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 6:03 AM EDT
Historical Prices For Estee Lauder Co (EL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 83.04 | 83.50 | 81.32 | 82.05 | 5,990,499 | 82.05 |
| 6/02/2026 | 85.79 | 86.93 | 82.59 | 83.41 | 4,309,138 | 83.41 |
| 6/01/2026 | 87.77 | 88.40 | 84.73 | 85.58 | 4,159,060 | 85.58 |
| 5/29/2026 | 90.85 | 90.99 | 88.88 | 88.95 | 5,562,021 | 88.95 |
| 5/28/2026 | 90.55 | 92.35 | 89.66 | 90.87 | 3,102,461 | 90.52 |
| 5/27/2026 | 88.35 | 92.25 | 88.35 | 91.20 | 4,250,998 | 90.85 |
| 5/26/2026 | 88.56 | 88.80 | 86.08 | 86.60 | 3,598,105 | 86.27 |
| 5/22/2026 | 88.96 | 90.57 | 86.00 | 88.32 | 8,107,762 | 87.98 |
| 5/21/2026 | 77.86 | 79.45 | 76.48 | 78.91 | 3,745,892 | 78.61 |
| 5/20/2026 | 76.79 | 78.42 | 75.67 | 78.20 | 3,311,652 | 77.90 |
| 5/19/2026 | 79.38 | 79.40 | 75.26 | 76.14 | 4,503,818 | 75.85 |
| 5/18/2026 | 80.16 | 82.30 | 79.72 | 80.01 | 1,895,279 | 79.70 |
| 5/15/2026 | 80.50 | 81.20 | 79.59 | 80.28 | 2,721,173 | 79.97 |
| 5/14/2026 | 82.30 | 82.79 | 80.54 | 80.83 | 3,217,240 | 80.52 |
| 5/13/2026 | 84.58 | 85.11 | 82.12 | 82.13 | 2,464,328 | 81.81 |
| 5/12/2026 | 82.28 | 85.34 | 81.82 | 84.89 | 3,118,231 | 84.56 |
| 5/11/2026 | 85.34 | 85.60 | 82.04 | 82.75 | 3,091,379 | 82.43 |
| 5/08/2026 | 85.72 | 86.21 | 84.27 | 86.20 | 2,310,636 | 85.87 |
| 5/07/2026 | 87.04 | 87.90 | 84.88 | 85.29 | 3,023,287 | 84.96 |
| 5/06/2026 | 83.80 | 87.43 | 83.74 | 86.67 | 3,745,906 | 86.34 |
| 5/05/2026 | 81.21 | 83.86 | 79.55 | 82.85 | 3,988,186 | 82.53 |
| 5/04/2026 | 78.67 | 82.94 | 78.53 | 81.33 | 5,332,998 | 81.02 |
| 5/01/2026 | 86.00 | 86.42 | 77.95 | 79.30 | 7,022,731 | 78.99 |
| 4/30/2026 | 75.86 | 77.64 | 75.22 | 76.71 | 4,811,336 | 76.41 |
| 4/29/2026 | 75.86 | 76.86 | 75.45 | 75.69 | 3,164,471 | 75.40 |
| 4/28/2026 | 77.74 | 77.90 | 75.64 | 77.10 | 3,821,915 | 76.80 |
| 4/27/2026 | 78.16 | 78.88 | 76.46 | 77.32 | 3,105,739 | 77.02 |
| 4/24/2026 | 77.95 | 78.32 | 77.10 | 77.82 | 2,251,568 | 77.52 |
| 4/23/2026 | 76.47 | 77.20 | 74.68 | 76.40 | 2,502,546 | 76.11 |
| 4/22/2026 | 76.75 | 77.26 | 75.36 | 76.66 | 3,545,286 | 76.36 |
| 4/21/2026 | 77.74 | 78.54 | 75.36 | 75.86 | 3,371,787 | 75.57 |
| 4/20/2026 | 75.80 | 77.99 | 75.52 | 77.85 | 3,231,821 | 77.55 |
| 4/17/2026 | 76.87 | 78.88 | 76.00 | 76.20 | 4,179,465 | 75.91 |
| 4/16/2026 | 76.06 | 76.79 | 74.22 | 75.34 | 3,201,474 | 75.05 |
| 4/15/2026 | 76.70 | 77.00 | 74.86 | 76.60 | 2,726,408 | 76.31 |
| 4/14/2026 | 74.97 | 76.51 | 74.65 | 76.42 | 3,927,378 | 76.13 |
| 4/13/2026 | 72.05 | 74.83 | 71.85 | 74.55 | 4,961,442 | 74.26 |
| 4/10/2026 | 73.54 | 74.40 | 71.80 | 72.67 | 4,912,394 | 72.39 |
| 4/09/2026 | 70.49 | 74.63 | 69.60 | 73.29 | 3,493,287 | 73.01 |
| 4/08/2026 | 72.06 | 73.49 | 71.01 | 71.44 | 4,558,565 | 71.16 |
| 4/07/2026 | 70.06 | 70.53 | 68.17 | 69.17 | 4,218,270 | 68.90 |
| 4/06/2026 | 68.70 | 71.35 | 68.70 | 70.91 | 4,160,265 | 70.64 |
| 4/02/2026 | 68.31 | 69.49 | 66.22 | 69.12 | 8,326,272 | 68.85 |
| 4/01/2026 | 72.32 | 73.89 | 70.18 | 70.71 | 7,894,799 | 70.44 |
| 3/31/2026 | 69.08 | 72.00 | 68.11 | 71.77 | 5,425,258 | 71.49 |
| 3/30/2026 | 67.72 | 68.25 | 66.65 | 67.98 | 5,266,402 | 67.72 |
| 3/27/2026 | 69.00 | 69.22 | 67.02 | 67.23 | 4,195,134 | 66.97 |
| 3/26/2026 | 71.50 | 72.86 | 69.13 | 69.75 | 5,360,770 | 69.48 |
| 3/25/2026 | 72.78 | 74.38 | 70.58 | 73.11 | 6,759,435 | 72.83 |
| 3/24/2026 | 77.24 | 77.28 | 70.47 | 71.48 | 19,701,591 | 71.20 |
| 3/23/2026 | 87.64 | 91.06 | 78.01 | 79.29 | 9,874,734 | 78.98 |
| 3/20/2026 | 85.32 | 86.67 | 84.50 | 85.92 | 5,640,420 | 85.59 |
| 3/19/2026 | 84.34 | 87.41 | 84.05 | 85.60 | 3,755,272 | 85.27 |
| 3/18/2026 | 88.02 | 89.18 | 86.00 | 86.02 | 3,541,579 | 85.69 |
| 3/17/2026 | 89.90 | 91.99 | 88.72 | 88.91 | 2,578,509 | 88.57 |
| 3/16/2026 | 88.30 | 90.38 | 88.28 | 88.76 | 3,365,437 | 88.42 |
| 3/13/2026 | 84.92 | 88.18 | 84.60 | 87.88 | 4,275,527 | 87.54 |
| 3/12/2026 | 88.37 | 89.25 | 84.11 | 84.29 | 5,677,931 | 83.97 |
| 3/11/2026 | 93.93 | 95.16 | 91.49 | 91.54 | 2,854,226 | 91.19 |
| 3/10/2026 | 92.00 | 96.36 | 91.31 | 94.27 | 4,947,490 | 93.91 |
| 3/09/2026 | 91.00 | 92.76 | 88.17 | 92.63 | 4,665,772 | 92.27 |
| 3/06/2026 | 93.70 | 94.20 | 92.50 | 92.72 | 4,607,423 | 92.36 |
| 3/05/2026 | 98.00 | 99.11 | 95.04 | 95.87 | 3,353,705 | 95.50 |
| 3/04/2026 | 99.83 | 102.85 | 98.12 | 99.21 | 3,580,995 | 98.83 |