EL: The Estee Lauder Companies Inc.

As of Friday, July 18th, 2025

$ 87.21

+0.65 +0.75%

Open: 86.58
High: 87.34
Low: 86.18
Volume: 2,292,518
Previous Close on Thursday, July 17th, 2025

$ 86.56

+0.16 +0.19%

Open: 86.40
High: 86.87
Low: 85.01
Volume: 2,842,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 86.58 87.34 86.18 87.21 2,292,518 +0.65 +0.75
2025-07-17 86.40 86.87 85.01 86.56 2,842,265 +0.16 +0.19
2025-07-16 87.38 87.58 84.09 86.40 2,975,687 +0.30 +0.35
2025-07-15 89.90 90.20 85.74 86.10 3,788,612 -3.49 -3.90
2025-07-14 90.80 90.81 88.43 89.59 2,477,180 -1.49 -1.64
2025-07-11 91.05 91.90 90.36 91.08 2,975,996 -1.02 -1.11
2025-07-10 88.92 92.65 88.92 92.10 5,893,635 +5.49 +6.34
2025-07-09 86.23 87.22 85.19 86.61 3,349,848 +1.05 +1.23
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 90.81
On 2025-07-14		 84.09
On 2025-07-16		 -3.87 -4.25 90.81
On 2025-07-14		 84.09
On 2025-07-16		 -7.39 87.17
10D 92.65
On 2025-07-10		 84.09
On 2025-07-16		 -1.51 -1.70 92.65
On 2025-07-10		 84.09
On 2025-07-16		 -9.24 87.70
20D 92.65
On 2025-07-10		 74.28
On 2025-06-20		 12.49 16.72 92.65
On 2025-07-10		 84.09
On 2025-07-16		 -9.24 84.40
WTD 90.81
On 2025-07-14		 84.09
On 2025-07-16		 -3.87 -4.25 90.81
On 2025-07-14		 84.09
On 2025-07-16		 -7.39 87.17
MTD 92.65
On 2025-07-10		 80.40
On 2025-07-01		 6.41 7.93 92.65
On 2025-07-10		 84.09
On 2025-07-16		 -9.24 87.65
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

87.21 +0.65 +0.75 2,292,518