EL: The Estee Lauder Companies Inc.

As of Friday, October 17th, 2025

$ 100.78

+3.98 +4.11%

Open: 97.47
High: 100.80
Low: 97.30
Volume: 4,378,186
Previous Close on Thursday, October 16th, 2025

$ 96.80

+1.53 +1.61%

Open: 95.55
High: 98.98
Low: 95.50
Volume: 4,053,824

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 97.47 100.80 97.30 100.78 4,378,186 +3.98 +4.11
2025-10-16 95.55 98.98 95.50 96.80 4,053,824 +1.53 +1.61
2025-10-15 97.00 97.15 94.43 95.27 3,690,855 +0.27 +0.28
2025-10-14 91.24 96.20 91.10 95.00 3,873,224 +2.26 +2.44
2025-10-13 92.50 95.04 91.64 92.74 3,672,753 +5.09 +5.81
2025-10-10 94.54 94.77 85.24 87.65 4,175,865 -6.32 -6.73
2025-10-09 96.00 96.50 93.64 93.97 2,329,939 -1.79 -1.87
2025-10-08 93.10 96.43 92.08 95.76 3,749,987 +3.08 +3.32
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 100.80
On 2025-10-17		 91.10
On 2025-10-14		 13.13 14.98 95.04
On 2025-10-13		 95.04
On 2025-10-13		 0.00 96.12
10D 100.80
On 2025-10-17		 85.24
On 2025-10-10		 12.76 14.50 96.50
On 2025-10-09		 85.24
On 2025-10-10		 -11.67 93.93
20D 100.80
On 2025-10-17		 83.12
On 2025-09-25		 12.98 14.78 96.50
On 2025-10-09		 85.24
On 2025-10-10		 -11.67 90.53
WTD 100.80
On 2025-10-17		 91.10
On 2025-10-14		 13.13 14.98 95.04
On 2025-10-13		 95.04
On 2025-10-13		 0.00 96.12
MTD 100.80
On 2025-10-17		 85.01
On 2025-10-01		 12.66 14.37 96.50
On 2025-10-09		 85.24
On 2025-10-10		 -11.67 92.48
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

100.78 +3.98 +4.11 4,378,186