The Estée Lauder Companies Inc. - EL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	97.47	100.78	100.78	100.8	97.3	4.41M
October 16, 2025	95.55	96.8	96.8	98.98	95.5	4.06M
October 15, 2025	97	95.27	95.27	97.15	94.43	3.69M
October 14, 2025	91.24	95	95	96.2	91.1	3.87M
October 13, 2025	92.5	92.74	92.74	95.04	91.64	3.77M
October 10, 2025	94.54	87.65	87.65	94.77	85.24	4.18M
October 09, 2025	96	93.97	93.97	96.5	93.64	2.33M
October 08, 2025	93.1	95.76	95.76	96.43	92.08	3.2M
October 07, 2025	89	92.68	92.68	92.71	88.99	3.04M
October 06, 2025	88.65	88.66	88.66	89.23	87.23	2.05M
October 03, 2025	88.5	88.02	88.02	89.9	87.87	1.83M
October 02, 2025	86	88.77	88.77	89.26	85.78	2.54M
October 01, 2025	88.17	86.2	86.2	88.32	85.01	3.16M
September 30, 2025	89.07	88.12	88.12	89.9	87.4	2.88M
September 29, 2025	87.77	89.13	89.13	89.46	86.44	6.04M
September 26, 2025	84.28	86.66	86.66	86.87	83.78	2.35M
September 25, 2025	84.45	83.99	83.99	84.79	83.12	4.32M
September 24, 2025	87.75	85.33	85.33	87.75	85.07	2.35M
September 23, 2025	88.72	87.72	87.72	89.11	87.42	1.85M
September 22, 2025	87.7	87.27	87.27	88.88	87.2	2.02M
September 19, 2025	88.15	87.8	87.8	88.46	86.53	5.34M
September 18, 2025	87.98	88	88	89.15	87.49	1.8M
September 17, 2025	88.08	88.17	88.17	90.6	87.43	2.1M
September 16, 2025	87.55	88.52	88.52	89.1	86.78	2.26M
September 15, 2025	85.52	87.4	87.4	87.66	85.11	3.34M
September 12, 2025	86.21	83.65	83.65	86.48	83.45	3.24M
September 11, 2025	87.45	86.81	86.81	88.42	86.79	2.3M
September 10, 2025	87.66	87.43	87.43	88.4	87.21	2.38M
September 09, 2025	89.36	88.7	88.7	89.55	88.32	1.91M
September 08, 2025	89.56	88.85	88.85	89.62	87.26	3.49M
September 05, 2025	87.46	89.2	89.2	89.88	86.87	3.58M
September 04, 2025	91.79	87.46	87.46	92.21	87.13	4.79M
September 03, 2025	90.74	91.93	91.93	92.02	89.88	3.14M
September 02, 2025	90.14	90.79	90.79	91.02	89.17	2.81M
August 29, 2025	90.39	91.73	91.38	92.33	90.39	2.36M
August 28, 2025	93.1	91.77	91.77	93.75	91.4	1.85M
August 27, 2025	89.91	92.61	92.61	93.25	89.51	4.06M
August 26, 2025	88.89	89.82	89.82	89.89	88.62	3.81M
August 25, 2025	90.53	88.68	88.68	91.1	87.97	4.38M
August 22, 2025	88.21	91.23	91.23	91.94	87.77	4.05M
August 21, 2025	85.17	87.72	87.72	88.52	84.51	6.32M
August 20, 2025	86	86.57	86.57	89.8	84.42	12.99M
August 19, 2025	91.58	89.87	89.87	91.61	89.59	6.46M
August 18, 2025	91	90.74	90.74	92.25	88.84	5.08M
August 15, 2025	89.77	90.97	90.97	91.81	89.28	4.06M
August 14, 2025	92.3	89.5	89.5	92.3	88.17	4.71M
August 13, 2025	92.2	95.26	95.26	95.47	91.78	3.64M
August 12, 2025	89.61	91.7	91.7	92.28	89.29	2.71M
August 11, 2025	90.85	89.14	89.14	91.8	88.96	2.82M
August 08, 2025	91.06	90.69	90.69	92.07	90.41	2.41M
August 07, 2025	90.99	91.22	91.22	91.41	89.49	2.47M
August 06, 2025	91.26	90.15	90.15	91.53	89.91	2.35M
August 05, 2025	92.61	90.92	90.92	93.04	90.54	2.51M
August 04, 2025	91.71	92.5	92.5	93	91.3	3.01M
August 01, 2025	90.6	91.04	91.04	91.23	88.44	3.15M
July 31, 2025	93.12	93.34	93.34	95.3	92.4	3.76M
July 30, 2025	92.73	93.66	93.66	94.69	92.06	5.8M
July 29, 2025	92.91	91.4	91.4	93.66	90.76	3.74M
July 28, 2025	90.38	92.52	92.52	93.09	90.26	4.33M
July 25, 2025	89.71	90.4	90.4	90.49	87.03	7.61M

The Estée Lauder Companies Inc. (EL) NYSE