EL: The Estee Lauder Companies Inc.

As of Monday, November 17th, 2025

$ 88.18

-- 0 0%

Open: 88.18
High: 88.18
Low: 88.18
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 88.18

-1.74 -1.94%

Open: 88.81
High: 90.36
Low: 88.05
Volume: 2,188,817

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 88.81 90.36 88.05 88.18 2,188,817 -1.74 -1.94
2025-11-13 91.92 92.75 89.62 89.92 3,827,138 -2.09 -2.27
2025-11-12 91.50 93.40 91.04 92.01 3,369,936 +1.17 +1.29
2025-11-11 91.00 92.29 89.82 90.84 4,111,431 +1.21 +1.35
2025-11-10 88.11 90.86 88.10 89.63 3,420,657 +1.88 +2.14
2025-11-07 87.03 88.08 84.61 87.75 5,080,675 -0.03 -0.03
2025-11-06 91.10 91.10 87.74 87.78 6,943,576 -3.31 -3.63
2025-11-05 91.41 92.28 90.47 91.09 8,577,040 -1.79 -1.93
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 93.40
On 2025-11-12		 88.05
On 2025-11-14		 0.43 0.49 93.40
On 2025-11-12		 88.05
On 2025-11-14		 -5.73 90.12
10D 96.53
On 2025-11-03		 84.61
On 2025-11-07		 -8.51 -8.80 96.53
On 2025-11-03		 84.61
On 2025-11-07		 -12.35 90.33
20D 104.53
On 2025-10-20		 84.61
On 2025-11-07		 -12.60 -12.50 104.53
On 2025-10-20		 84.61
On 2025-11-07		 -19.06 94.78
WTD 93.40
On 2025-11-12		 88.05
On 2025-11-14		 0.43 0.49 93.40
On 2025-11-12		 88.05
On 2025-11-14		 -5.73 90.12
MTD 96.53
On 2025-11-03		 84.61
On 2025-11-07		 -8.51 -8.80 96.53
On 2025-11-03		 84.61
On 2025-11-07		 -12.35 90.33
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.69 -2.13 -0.70 1,079,358
KO

The Coca-Cola Company

71.24 +0.08 +0.11 4,070,131
PFE

Pfizer Inc.

25.55 +0.49 +1.96 34,591,563
VZ

Verizon Communications Inc.

41.17 +0.11 +0.28 7,638,550
VIX

CBOE Volatility Index

20.73 +0.90 +4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,139.66 -7.82 -0.02 223,517,803
DJTA

Dow Jones Transportation Average

15,999.47 -73.09 -0.45 38,958,002
SPX

S&P 500 Index

6,738.12 +4.01 +0.06
OEX

S&P 100 Index

3,390.74 +4.21 +0.12
NDX

NASDAQ 100 Index

25,057.42 +49.18 +0.20
NYA

NYSE Composite Index

21,447.24 -23.02 -0.11
XAX

NYSE AMEX Composite Index

7,302.05 +12.23 +0.17
RUI

RUSSELL 1000 Index

3,671.95 +1.13 +0.03
RUT

Russell 2000 Index

2,380.71 -7.52 -0.31
RUA

Russell 3000 Index

3,815.34 +0.62 +0.02
VIX

CBOE Volatility Index

20.73 +0.90 +4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.44 +0.08 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.63 +0.28 +1.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.10 +0.52 +2.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,730.19 +18.68 +0.16
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

88.18 0.00 0.00