EL: The Estee Lauder Companies Inc.

As of Thursday, September 18th, 2025

$ 88.17

-- 0 0%

Open: 88.17
High: 88.17
Low: 88.17
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 88.17

-0.35 -0.40%

Open: 88.08
High: 90.60
Low: 87.43
Volume: 2,084,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 88.08 90.60 87.43 88.17 2,084,217 -0.35 -0.40
2025-09-16 87.55 89.10 86.78 88.52 2,255,419 +1.12 +1.28
2025-09-15 85.52 87.66 85.11 87.40 3,299,906 +3.75 +4.48
2025-09-12 86.21 86.48 83.45 83.65 3,205,041 -3.16 -3.64
2025-09-11 87.45 88.42 86.79 86.81 2,169,298 -0.62 -0.71
2025-09-10 87.66 88.40 87.21 87.43 2,320,887 -1.27 -1.43
2025-09-09 89.36 89.55 88.32 88.70 1,778,573 -0.15 -0.17
2025-09-08 89.56 89.62 87.26 88.85 2,476,021 -0.35 -0.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 90.60
On 2025-09-17		 83.45
On 2025-09-12		 0.74 0.85 88.42
On 2025-09-11		 83.45
On 2025-09-12		 -5.62 86.91
10D 92.21
On 2025-09-04		 83.45
On 2025-09-12		 -3.76 -4.09 92.21
On 2025-09-04		 83.45
On 2025-09-12		 -9.50 87.62
20D 93.75
On 2025-08-28		 83.45
On 2025-09-12		 -1.70 -1.89 93.75
On 2025-08-28		 83.45
On 2025-09-12		 -10.99 88.95
WTD 90.60
On 2025-09-17		 85.11
On 2025-09-15		 4.52 5.40 87.66
On 2025-09-15		 87.66
On 2025-09-15		 0.00 88.03
MTD 92.21
On 2025-09-04		 83.45
On 2025-09-12		 -3.56 -3.88 92.21
On 2025-09-04		 83.45
On 2025-09-12		 -9.50 88.24
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.72 +5.22 +1.80 1,121,854
KO

The Coca-Cola Company

66.63 -0.42 -0.62 3,684,388
PFE

Pfizer Inc.

24.08 +0.03 +0.10 9,343,287
VZ

Verizon Communications Inc.

43.69 -0.53 -1.19 4,007,585
VIX

CBOE Volatility Index

15.61 -0.11 -0.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,102.82 +84.50 +0.18 161,600,042
DJTA

Dow Jones Transportation Average

15,618.60 +116.33 +0.75 42,221,268
SPX

S&P 500 Index

6,636.35 +36.00 +0.55
OEX

S&P 100 Index

3,307.79 +14.96 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,496.66 +272.97 +1.13
NYA

NYSE Composite Index

21,481.73 +41.83 +0.20
XAX

NYSE AMEX Composite Index

6,949.19 -41.41 -0.59
RUI

RUSSELL 1000 Index

3,635.31 +21.65 +0.60
RUT

Russell 2000 Index

2,440.37 +33.02 +1.37
RUA

Russell 3000 Index

3,782.92 +23.77 +0.63
VIX

CBOE Volatility Index

15.61 -0.11 -0.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.39 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,376.28 +170.94 +1.53
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

88.17 0.00 0.00