EL: The Estee Lauder Companies Inc.

As of Thursday, October 9th, 2025

$ 93.97

-1.79 -1.87%

Open: 96.00
High: 96.50
Low: 93.64
Volume: 2,329,939
Previous Close on Wednesday, October 8th, 2025

$ 95.76

+3.08 +3.32%

Open: 93.10
High: 96.43
Low: 92.08
Volume: 3,749,987

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-07 89.00 92.71 88.99 92.68 3,033,054 +4.02 +4.53
2025-10-06 88.65 89.23 87.23 88.66 1,906,720 +0.64 +0.73
2025-10-03 88.50 89.90 87.87 88.02 1,824,382 -0.75 -0.84
2025-10-02 86.00 89.26 85.78 88.77 2,429,184 +2.57 +2.98
2025-10-01 88.17 88.32 85.01 86.20 2,915,587 -1.92 -2.18
2025-09-30 89.07 89.90 87.40 88.12 2,874,575 -1.01 -1.13
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 96.50
On 2025-10-09		 87.23
On 2025-10-06		 5.20 5.86 89.90
On 2025-10-03		 87.23
On 2025-10-06		 -2.97 91.82
10D 96.50
On 2025-10-09		 83.78
On 2025-09-26		 9.98 11.88 89.90
On 2025-09-30		 85.01
On 2025-10-01		 -5.44 89.80
20D 96.50
On 2025-10-09		 83.12
On 2025-09-25		 7.16 8.25 90.60
On 2025-09-17		 83.12
On 2025-09-25		 -8.26 88.29
WTD 96.50
On 2025-10-09		 87.23
On 2025-10-06		 5.95 6.76 89.23
On 2025-10-06		 89.23
On 2025-10-06		 0.00 92.77
MTD 96.50
On 2025-10-09		 85.01
On 2025-10-01		 5.85 6.64 89.90
On 2025-10-03		 87.23
On 2025-10-06		 -2.97 90.58
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
DKS

DICK'S Sporting Goods Inc.

223.82 -3.32 -1.46 967,832
WY

Weyerhaeuser Co

24.44 -0.26 -1.05 2,630,618
BX

The Blackstone Group L.P.

160.65 -1.81 -1.11 2,857,069
MTCH

Match Group, Inc.

32.48 -0.73 -2.20 3,480,352
EL

The Estee Lauder Companies Inc.

93.97 -1.79 -1.87 2,329,939