EL: The Estee Lauder Companies Inc.

As of Tuesday, March 10th, 2026

$ 94.27

+1.64 +1.77%

Open: 92.00
High: 96.36
Low: 91.32
Volume: 4,942,814
Previous Close on Monday, March 9th, 2026

$ 92.63

-0.09 -0.10%

Open: 91.00
High: 92.76
Low: 88.17
Volume: 4,661,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-10 92.00 96.36 91.32 94.27 4,942,814 +1.64 +1.77
2026-03-09 91.00 92.76 88.17 92.63 4,661,078 -0.09 -0.10
2026-03-06 93.70 94.20 92.50 92.72 4,605,153 -3.15 -3.29
2026-03-05 98.00 99.11 95.04 95.87 3,350,047 -3.34 -3.37
2026-03-04 99.83 102.85 98.12 99.21 3,578,080 +0.50 +0.51
2026-03-03 97.16 99.91 94.88 98.71 5,834,640 -1.48 -1.48
2026-03-02 106.75 106.95 99.98 100.19 5,243,843 -9.28 -8.48
2026-02-27 109.58 110.73 107.28 109.47 5,702,825 -2.43 -2.17
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 102.85
On 2026-03-04		 88.17
On 2026-03-09		 -4.44 -4.50 102.85
On 2026-03-04		 88.17
On 2026-03-09		 -14.28 94.94
10D 115.06
On 2026-02-25		 88.17
On 2026-03-09		 -21.02 -18.23 115.06
On 2026-02-25		 88.17
On 2026-03-09		 -23.37 100.79
20D 117.57
On 2026-02-24		 88.17
On 2026-03-09		 -4.74 -4.79 117.57
On 2026-02-24		 88.17
On 2026-03-09		 -25.01 105.36
WTD 96.36
On 2026-03-10		 88.17
On 2026-03-09		 1.55 1.67 92.76
On 2026-03-09		 92.76
On 2026-03-09		 0.00 93.45
MTD 106.95
On 2026-03-02		 88.17
On 2026-03-09		 -15.20 -13.89 106.95
On 2026-03-02		 88.17
On 2026-03-09		 -17.56 96.23
As of Tuesday, March 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.52 +4.59 +1.43 4,119,567
KO

The Coca-Cola Company

77.88 +0.08 +0.10 17,158,233
PFE

Pfizer Inc.

27.16 +0.35 +1.31 42,650,182
VZ

Verizon Communications Inc.

50.71 +0.26 +0.52 20,017,175
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.51 -34.29 -0.07 489,443,287
DJTA

Dow Jones Transportation Average

18,386.50 -163.03 -0.88 233,813,112
SPX

S&P 500 Index

6,781.48 -14.51 -0.21
OEX

S&P 100 Index

3,332.70 -3.17 -0.10
NDX

NASDAQ 100 Index

24,956.47 -10.78 -0.04
NYA

NYSE Composite Index

22,546.68 -74.09 -0.33
XAX

NYSE AMEX Composite Index

8,551.01 -14.28 -0.17
RUI

RUSSELL 1000 Index

3,699.50 -9.20 -0.25
RUT

Russell 2000 Index

2,548.08 -5.59 -0.22
RUA

Russell 3000 Index

3,854.14 -9.54 -0.25
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.77 +0.17 +0.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.39 +0.25 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.51 +0.17 +0.67
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

94.27 +1.64 +1.77 4,942,814