EL: The Estee Lauder Companies Inc.

As of Thursday, July 3rd, 2025

$ 88.72

+0.14 +0.16%

Open: 89.02
High: 89.86
Low: 87.92
Volume: 2,286,365
Previous Close on Wednesday, July 2nd, 2025

$ 88.58

+3.47 +4.08%

Open: 85.08
High: 89.25
Low: 84.50
Volume: 6,981,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 89.02 89.86 87.92 88.72 2,286,365 +0.14 +0.16
2025-07-02 85.08 89.25 84.50 88.58 6,981,915 +3.47 +4.08
2025-07-01 80.75 85.67 80.40 85.11 6,019,916 +4.31 +5.33
2025-06-30 80.10 81.23 79.14 80.80 4,372,007 +0.71 +0.89
2025-06-27 81.50 83.43 79.70 80.09 10,752,000 +1.06 +1.34
2025-06-26 78.11 79.32 77.44 79.03 4,235,433 +1.47 +1.90
2025-06-25 76.51 78.06 75.63 77.56 3,714,437 +0.51 +0.66
2025-06-24 79.65 80.06 76.10 77.05 7,712,504 -1.78 -2.26
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 89.86
On 2025-07-03		 79.14
On 2025-06-30		 9.69 12.26 83.43
On 2025-06-27		 79.14
On 2025-06-30		 -5.14 84.66
10D 89.86
On 2025-07-03		 74.28
On 2025-06-20		 14.00 18.74 80.06
On 2025-06-24		 75.63
On 2025-06-25		 -5.53 81.10
20D 89.86
On 2025-07-03		 67.11
On 2025-06-13		 19.89 28.90 71.86
On 2025-06-11		 67.11
On 2025-06-13		 -6.61 75.88
WTD 89.86
On 2025-07-03		 79.14
On 2025-06-30		 8.63 10.78 81.23
On 2025-06-30		 81.23
On 2025-06-30		 0.00 85.80
MTD 89.86
On 2025-07-03		 80.40
On 2025-07-01		 7.92 9.80 85.67
On 2025-07-01		 85.67
On 2025-07-01		 0.00 87.47
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

88.72 +0.14 +0.16 2,286,365