EL: The Estee Lauder Companies Inc.

As of Friday, October 2nd, 2026

$ 91.97

+1.78 +1.97%

Open: 90.74
High: 92.72
Low: 90.25
Volume: 2,689,595
Previous Close on Thursday, October 1st, 2026

$ 90.19

-2.58 -2.78%

Open: 91.72
High: 92.64
Low: 88.68
Volume: 3,507,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 90.74 92.72 90.25 91.97 2,689,595 +1.78 +1.97
2026-10-01 91.72 92.64 88.68 90.19 3,507,277 -2.58 -2.78
2026-09-30 95.49 96.15 92.72 92.77 3,371,853 -1.60 -1.70
2026-09-29 95.31 96.66 94.05 94.37 2,044,709 -1.20 -1.26
2026-09-28 92.92 95.85 91.64 95.57 3,564,228 +1.10 +1.16
2026-09-25 95.11 96.23 93.89 94.47 2,746,232 -0.90 -0.94
2026-09-24 97.84 98.45 95.18 95.37 4,228,721 -3.46 -3.50
2026-09-23 100.06 100.92 97.80 98.83 2,062,900 -1.46 -1.46
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 96.66
On 2026-09-29		 88.68
On 2026-10-01		 -2.50 -2.65 96.66
On 2026-09-29		 88.68
On 2026-10-01		 -8.26 92.97
10D 100.92
On 2026-09-23		 88.68
On 2026-10-01		 -1.46 -1.56 100.92
On 2026-09-23		 88.68
On 2026-10-01		 -12.13 95.02
20D 104.74
On 2026-09-08		 88.68
On 2026-10-01		 -8.89 -8.81 104.74
On 2026-09-08		 88.68
On 2026-10-01		 -15.33 96.27
WTD 96.66
On 2026-09-29		 88.68
On 2026-10-01		 -2.50 -2.65 96.66
On 2026-09-29		 88.68
On 2026-10-01		 -8.26 92.97
MTD 92.72
On 2026-10-02		 88.68
On 2026-10-01		 -0.80 -0.86 92.64
On 2026-10-01		 92.64
On 2026-10-01		 0.00 91.08
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
CSX

CSX Corp.

47.43 +0.89 +1.91 10,691,366
EL

The Estee Lauder Companies Inc.

91.97 +1.78 +1.97 2,689,595