EL: The Estee Lauder Companies Inc.

As of Thursday, November 12th, 2026

$ 110.51

-1.82 -1.62%

Open: 111.75
High: 112.37
Low: 109.64
Volume: 2,212,120
Previous Close on Wednesday, November 11th, 2026

$ 112.33

-1.10 -0.97%

Open: 113.90
High: 115.20
Low: 112.01
Volume: 1,978,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 111.75 112.37 109.64 110.51 2,212,070 -1.82 -1.62
2026-11-11 113.90 115.20 112.01 112.33 1,978,505 -1.10 -0.97
2026-11-10 111.82 113.66 111.29 113.43 3,591,719 +0.27 +0.24
2026-11-09 112.02 115.29 111.00 113.16 4,345,065 +3.10 +2.82
2026-11-06 105.50 110.93 105.00 110.06 3,831,215 +2.41 +2.24
2026-11-05 113.32 115.26 107.49 107.65 4,570,008 -4.39 -3.92
2026-11-04 107.50 113.53 106.91 112.04 4,621,729 +6.65 +6.31
2026-11-03 105.58 107.10 104.34 105.39 4,348,122 +0.62 +0.59
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 115.29
On 2026-11-09		 105.00
On 2026-11-06		 2.86 2.66 115.29
On 2026-11-09		 109.64
On 2026-11-12		 -4.90 111.90
10D 115.29
On 2026-11-09		 103.09
On 2026-11-02		 1.70 1.56 115.26
On 2026-11-05		 105.00
On 2026-11-06		 -8.90 109.86
20D 115.29
On 2026-11-09		 102.38
On 2026-10-22		 3.32 3.10 115.26
On 2026-11-05		 105.00
On 2026-11-06		 -8.90 108.52
WTD 115.29
On 2026-11-09		 109.64
On 2026-11-12		 0.45 0.41 115.29
On 2026-11-09		 109.64
On 2026-11-12		 -4.90 112.36
MTD 115.29
On 2026-11-09		 103.09
On 2026-11-02		 1.28 1.17 115.26
On 2026-11-05		 105.00
On 2026-11-06		 -8.90 109.93
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

110.51 -1.82 -1.62 2,212,120