EL: The Estee Lauder Companies Inc.

As of Friday, May 30th, 2025

$ 68.67

-- 0 0%

Open: 68.67
High: 68.67
Low: 68.67
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 68.67

+2.40 +3.62%

Open: 67.82
High: 69.49
Low: 67.55
Volume: 5,802,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 67.82 69.49 67.55 68.67 5,802,074 +2.40 +3.62
2025-05-28 67.05 67.56 66.15 66.27 2,617,502 -0.79 -1.18
2025-05-27 65.13 67.09 64.54 67.06 3,750,865 +3.37 +5.29
2025-05-23 63.11 63.93 62.57 63.69 2,533,581 -0.73 -1.13
2025-05-22 63.30 65.19 63.19 64.42 2,925,206 +0.76 +1.19
2025-05-21 65.20 66.67 63.45 63.66 5,307,185 -2.42 -3.66
2025-05-20 65.75 67.26 65.16 66.08 3,859,735 +0.73 +1.12
2025-05-19 64.46 65.81 64.30 65.35 3,740,028 +0.18 +0.28
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 69.49
On 2025-05-29		 62.57
On 2025-05-23		 5.01 7.87 65.19
On 2025-05-22		 62.57
On 2025-05-23		 -4.02 66.02
10D 69.49
On 2025-05-29		 62.03
On 2025-05-15		 4.56 7.11 67.26
On 2025-05-20		 62.57
On 2025-05-23		 -6.97 65.40
20D 69.49
On 2025-05-29		 56.66
On 2025-05-06		 8.71 14.53 67.70
On 2025-05-12		 62.03
On 2025-05-15		 -8.38 63.25
WTD 69.49
On 2025-05-29		 64.54
On 2025-05-27		 4.98 7.82 67.09
On 2025-05-27		 67.09
On 2025-05-27		 0.00 67.33
MTD 69.49
On 2025-05-29		 56.66
On 2025-05-06		 8.71 14.53 67.70
On 2025-05-12		 62.03
On 2025-05-15		 -8.38 63.25
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.09 -0.07 -0.03 1,143,065
KO

The Coca-Cola Company

71.90 +0.41 +0.57 3,135,753
PFE

Pfizer Inc.

23.54 +0.09 +0.36 7,922,014
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,053,947
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,225.63 +9.90 +0.02 176,902,346
DJTA

Dow Jones Transportation Average

14,707.77 -37.61 -0.26 40,711,014
SPX

S&P 500 Index

5,903.21 -8.96 -0.15
OEX

S&P 100 Index

2,881.44 -4.16 -0.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,321.30 -42.65 -0.20
NYA

NYSE Composite Index

19,743.09 -0.76 0.00
XAX

NYSE AMEX Composite Index

5,193.54 -18.57 -0.36
RUI

RUSSELL 1000 Index

3,230.46 -5.11 -0.16
RUT

Russell 2000 Index

2,070.21 -4.57 -0.22
RUA

Russell 3000 Index

3,354.95 -5.39 -0.16
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.64 +0.02 +0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.53 -12.52 -0.13
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

68.67 0.00 0.00