EL: The Estee Lauder Companies Inc.

As of Wednesday, August 5th, 2026

$ 86.96

-0.01 -0.01%

Open: 87.37
High: 88.37
Low: 86.80
Volume: 1,854,915
Previous Close on Tuesday, August 4th, 2026

$ 86.97

+2.29 +2.70%

Open: 84.34
High: 87.00
Low: 83.38
Volume: 3,163,705

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 87.37 88.37 86.80 86.96 1,854,915 -0.01 -0.01
2026-08-04 84.34 87.00 83.38 86.97 3,163,705 +2.29 +2.70
2026-08-03 85.40 87.50 83.81 84.68 1,885,321 +0.78 +0.93
2026-07-31 84.28 84.76 83.13 83.90 1,847,977 -0.98 -1.15
2026-07-30 84.18 85.64 83.79 84.88 2,552,694 +0.75 +0.89
2026-07-29 83.29 86.00 82.61 84.13 2,466,403 -0.62 -0.73
2026-07-28 84.24 85.37 83.25 84.75 2,295,000 +1.55 +1.86
2026-07-27 81.01 83.28 81.01 83.20 1,719,580 +2.91 +3.62
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 88.37
On 2026-08-05		 83.13
On 2026-07-31		 2.83 3.36 87.50
On 2026-08-03		 83.38
On 2026-08-04		 -4.71 85.48
10D 88.37
On 2026-08-05		 78.66
On 2026-07-23		 4.33 5.24 87.50
On 2026-08-03		 83.38
On 2026-08-04		 -4.71 83.97
20D 88.37
On 2026-08-05		 78.66
On 2026-07-23		 5.16 6.31 84.88
On 2026-07-13		 78.66
On 2026-07-23		 -7.32 83.11
WTD 88.37
On 2026-08-05		 83.38
On 2026-08-04		 3.06 3.65 87.50
On 2026-08-03		 83.38
On 2026-08-04		 -4.71 86.20
MTD 88.37
On 2026-08-05		 83.38
On 2026-08-04		 3.06 3.65 87.50
On 2026-08-03		 83.38
On 2026-08-04		 -4.71 86.20
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

86.96 -0.01 -0.01 1,854,915