EL: The Estee Lauder Companies Inc.

As of Friday, February 27th, 2026

$ 109.47

-2.43 -2.17%

Open: 109.58
High: 110.73
Low: 107.28
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 111.90

-1.02 -0.90%

Open: 113.00
High: 114.05
Low: 110.18
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 109.58 110.73 107.28 109.47 0 -2.43 -2.17
2026-02-26 113.00 114.05 110.18 111.90 0 -1.02 -0.90
2026-02-25 114.62 115.06 111.41 112.92 0 -2.37 -2.06
2026-02-24 113.64 117.57 112.50 115.29 0 +2.27 +2.01
2026-02-23 115.00 115.39 110.88 113.02 0 -1.21 -1.06
2026-02-20 111.23 114.50 111.23 114.23 2,666,778 +2.49 +2.23
2026-02-19 110.68 112.26 109.98 111.74 2,066,675 +0.14 +0.13
2026-02-18 111.99 113.84 111.19 111.60 5,235,658 -0.54 -0.48
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 117.57
On 2026-02-24		 107.28
On 2026-02-27		 -4.76 -4.17 117.57
On 2026-02-24		 107.28
On 2026-02-27		 -8.75 112.52
10D 117.57
On 2026-02-24		 106.00
On 2026-02-13		 3.05 2.87 117.57
On 2026-02-24		 107.28
On 2026-02-27		 -8.75 112.06
20D 121.64
On 2026-02-03		 90.81
On 2026-02-05		 -5.74 -4.98 121.64
On 2026-02-03		 90.81
On 2026-02-05		 -25.34 109.94
WTD 117.57
On 2026-02-24		 107.28
On 2026-02-27		 -4.76 -4.17 117.57
On 2026-02-24		 107.28
On 2026-02-27		 -8.75 112.52
MTD 121.64
On 2026-02-03		 90.81
On 2026-02-05		 -5.81 -5.04 121.64
On 2026-02-03		 90.81
On 2026-02-05		 -25.34 109.66
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
WST

West Pharmaceutical Services Inc.

254.34 +5.32 +2.14
ISRG

Intuitive Surgical Inc.

503.51 -3.37 -0.66
ET

Energy Transfer LP

18.84 +0.15 +0.80
FFIV

F5 Networks Inc.

271.36 -6.16 -2.22
EL

The Estee Lauder Companies Inc.

109.47 -2.43 -2.17