EL: The Estee Lauder Companies Inc.

As of Monday, September 15th, 2025

$ 87.40

+3.75 +4.48%

Open: 85.52
High: 87.66
Low: 85.11
Volume: 3,299,906
Previous Close on Friday, September 12th, 2025

$ 83.65

-3.16 -3.64%

Open: 86.21
High: 86.48
Low: 83.45
Volume: 3,205,041

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-05 87.46 89.88 86.87 89.20 3,550,921 +1.74 +1.99
2025-09-04 91.79 92.21 87.13 87.46 4,692,999 -4.47 -4.86
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 89.55
On 2025-09-09		 83.45
On 2025-09-12		 -1.45 -1.63 89.55
On 2025-09-09		 83.45
On 2025-09-12		 -6.81 86.80
10D 92.21
On 2025-09-04		 83.45
On 2025-09-12		 -4.33 -4.72 92.21
On 2025-09-04		 83.45
On 2025-09-12		 -9.50 88.22
20D 93.75
On 2025-08-28		 83.45
On 2025-09-12		 -3.57 -3.92 93.75
On 2025-08-28		 83.45
On 2025-09-12		 -10.99 89.15
WTD 87.66
On 2025-09-15		 85.11
On 2025-09-15		 3.75 4.48 -- -- -- 87.40
MTD 92.21
On 2025-09-04		 83.45
On 2025-09-12		 -4.33 -4.72 92.21
On 2025-09-04		 83.45
On 2025-09-12		 -9.50 88.22
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

87.40 +3.75 +4.48 3,299,906