EL: The Estee Lauder Companies Inc.

As of Friday, August 8th, 2025

$ 90.69

-0.53 -0.58%

Open: 91.06
High: 92.07
Low: 90.41
Volume: 2,406,807
Previous Close on Thursday, August 7th, 2025

$ 91.22

+1.07 +1.19%

Open: 90.99
High: 91.41
Low: 89.49
Volume: 2,320,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 91.06 92.07 90.41 90.69 2,406,807 -0.53 -0.58
2025-08-07 90.99 91.41 89.49 91.22 2,320,228 +1.07 +1.19
2025-08-06 91.26 91.53 89.91 90.15 2,316,611 -0.77 -0.85
2025-08-05 92.61 93.04 90.54 90.92 2,401,754 -1.58 -1.71
2025-08-04 91.71 93.00 91.30 92.50 2,673,444 +1.46 +1.60
2025-08-01 90.60 91.23 88.44 91.04 3,143,348 -2.30 -2.46
2025-07-31 93.12 95.30 92.40 93.34 3,754,832 -0.32 -0.34
2025-07-30 92.73 94.69 92.06 93.66 5,785,416 +2.26 +2.47
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 93.04
On 2025-08-05		 89.49
On 2025-08-07		 -0.35 -0.38 93.04
On 2025-08-05		 89.49
On 2025-08-07		 -3.82 91.10
10D 95.30
On 2025-07-31		 88.44
On 2025-08-01		 0.29 0.32 95.30
On 2025-07-31		 88.44
On 2025-08-01		 -7.20 91.74
20D 95.30
On 2025-07-31		 84.09
On 2025-07-16		 -0.39 -0.43 95.30
On 2025-07-31		 88.44
On 2025-08-01		 -7.20 89.76
WTD 93.04
On 2025-08-05		 89.49
On 2025-08-07		 -0.35 -0.38 93.04
On 2025-08-05		 89.49
On 2025-08-07		 -3.82 91.10
MTD 93.04
On 2025-08-05		 88.44
On 2025-08-01		 -2.65 -2.84 93.04
On 2025-08-05		 89.49
On 2025-08-07		 -3.82 91.09
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
STZ

Constellation Brands Inc.

170.60 -2.62 -1.51 1,385,831
WY

Weyerhaeuser Co

25.48 -0.23 -0.89 2,406,872
SPXU

ProShares UltraPro Short S&P 500

15.51 -0.34 -2.15 25,664,101
AFL

Aflac Incorporated

103.52 +1.24 +1.21 1,933,471
EL

The Estee Lauder Companies Inc.

90.69 -0.53 -0.58 2,406,807