EL: The Estee Lauder Companies Inc.

As of Tuesday, August 25th, 2026

$ 104.85

+0.72 +0.69%

Open: 104.00
High: 104.88
Low: 102.95
Volume: 3,127,075
Previous Close on Monday, August 24th, 2026

$ 104.13

+2.19 +2.15%

Open: 101.92
High: 104.18
Low: 101.22
Volume: 4,058,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 104.00 104.88 102.95 104.85 3,125,705 +0.72 +0.69
2026-08-24 101.92 104.18 101.22 104.13 4,058,377 +2.19 +2.15
2026-08-21 96.75 101.95 95.90 101.94 5,663,877 +5.79 +6.02
2026-08-20 97.43 99.01 94.42 96.15 5,002,919 -1.86 -1.90
2026-08-19 93.74 99.82 93.50 98.01 13,626,318 +13.74 +16.30
2026-08-18 84.28 85.67 83.85 84.27 3,314,565 -0.07 -0.08
2026-08-17 85.50 85.67 83.88 84.34 3,036,142 -1.76 -2.04
2026-08-14 86.64 87.48 85.97 86.10 1,845,308 -1.22 -1.40
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 104.88
On 2026-08-25		 93.50
On 2026-08-19		 20.58 24.42 99.82
On 2026-08-19		 94.42
On 2026-08-20		 -5.40 101.02
10D 104.88
On 2026-08-25		 83.85
On 2026-08-18		 17.07 19.45 99.82
On 2026-08-19		 94.42
On 2026-08-20		 -5.40 93.48
20D 104.88
On 2026-08-25		 82.61
On 2026-07-29		 20.10 23.72 99.82
On 2026-08-19		 94.42
On 2026-08-20		 -5.40 89.76
WTD 104.88
On 2026-08-25		 101.22
On 2026-08-24		 2.91 2.85 104.18
On 2026-08-24		 104.18
On 2026-08-24		 0.00 104.49
MTD 104.88
On 2026-08-25		 83.38
On 2026-08-04		 20.95 24.97 99.82
On 2026-08-19		 94.42
On 2026-08-20		 -5.40 90.72
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,090,622
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,887,598
PFE

Pfizer Inc.

28.57 +0.60 +2.13 30,897,662
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 21,300,309
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 392,029,904
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 54,643,543
SPX

S&P 500 Index

7,677.28 +24.32 +0.32
OEX

S&P 100 Index

3,783.79 +14.16 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.65 +41.39 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.25 +12.57 +0.30
RUT

Russell 2000 Index

3,010.02 +14.94 +0.50
RUA

Russell 3000 Index

4,370.88 +13.49 +0.31
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.86 -0.19 -0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.33 -1.78
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

137.64 -1.08 -0.78 367,726
EL

The Estee Lauder Companies Inc.

104.85 +0.72 +0.69 3,127,075