EL: The Estee Lauder Companies Inc.

As of Monday, June 23rd, 2025

$ 75.19

-- 0 0%

Open: 75.19
High: 75.19
Low: 75.19
Volume: N/A
Previous Close on Friday, June 20th, 2025

$ 75.19

+0.47 +0.63%

Open: 75.00
High: 75.42
Low: 74.28
Volume: 5,264,944

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 75.00 75.42 74.28 75.19 5,264,944 +0.47 +0.63
2025-06-18 74.78 75.06 73.08 74.72 4,026,401 -0.07 -0.09
2025-06-17 73.02 75.24 71.75 74.79 6,417,305 +0.20 +0.27
2025-06-16 68.85 74.60 68.78 74.59 6,363,094 +7.28 +10.82
2025-06-13 68.77 69.88 67.11 67.31 3,196,578 -2.68 -3.83
2025-06-12 69.03 70.82 68.79 69.99 2,647,096 +0.13 +0.19
2025-06-11 70.73 71.86 69.65 69.86 3,153,855 -0.60 -0.85
2025-06-10 69.69 71.17 69.20 70.46 3,173,317 +1.46 +2.12
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 75.42
On 2025-06-20		 67.11
On 2025-06-13		 5.20 7.43 75.24
On 2025-06-17		 73.08
On 2025-06-18		 -2.87 73.32
10D 75.42
On 2025-06-20		 67.11
On 2025-06-13		 7.74 11.48 71.86
On 2025-06-11		 67.11
On 2025-06-13		 -6.61 71.44
20D 75.42
On 2025-06-20		 62.57
On 2025-05-23		 11.53 18.11 71.86
On 2025-06-11		 67.11
On 2025-06-13		 -6.61 69.16
WTD 75.42
On 2025-06-20		 68.78
On 2025-06-16		 7.88 11.71 75.24
On 2025-06-17		 73.08
On 2025-06-18		 -2.87 74.82
MTD 75.42
On 2025-06-20		 64.83
On 2025-06-03		 8.25 12.32 71.86
On 2025-06-11		 67.11
On 2025-06-13		 -6.61 70.45
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.80 +7.43 +3.10 4,518,901
KO

The Coca-Cola Company

69.40 +0.56 +0.81 12,511,417
PFE

Pfizer Inc.

23.90 -0.07 -0.27 20,781,136
VZ

Verizon Communications Inc.

42.09 +0.39 +0.95 8,125,275
VIX

CBOE Volatility Index

20.34 -0.28 -1.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,448.81 +241.99 +0.57 329,997,723
DJTA

Dow Jones Transportation Average

15,018.16 +253.36 +1.72 117,695,968
SPX

S&P 500 Index

6,005.66 +37.82 +0.63
OEX

S&P 100 Index

2,938.36 +19.49 +0.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,803.76 +177.37 +0.82
NYA

NYSE Composite Index

19,931.28 +62.92 +0.32
XAX

NYSE AMEX Composite Index

5,731.67 -49.21 -0.85
RUI

RUSSELL 1000 Index

3,286.90 +20.23 +0.62
RUT

Russell 2000 Index

2,122.19 +12.92 +0.61
RUA

Russell 3000 Index

3,414.66 +21.01 +0.62
VIX

CBOE Volatility Index

20.34 -0.28 -1.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 -0.23 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.20 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.10 -0.38 -1.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,009.93 +68.35 +0.69
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

75.19 0.00 0.00