EL: The Estee Lauder Companies Inc.

As of Friday, October 23rd, 2026

$ 108.67

+0.95 +0.88%

Open: 106.97
High: 108.97
Low: 106.01
Volume: 4,063,745
Previous Close on Thursday, October 22nd, 2026

$ 107.72

+4.06 +3.92%

Open: 102.97
High: 109.35
Low: 102.38
Volume: 3,879,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 106.97 108.97 106.01 108.67 4,063,745 +0.95 +0.88
2026-10-22 102.97 109.35 102.38 107.72 3,879,427 +4.06 +3.92
2026-10-21 105.46 106.05 102.46 103.66 2,539,963 -2.46 -2.32
2026-10-20 104.05 106.59 103.83 106.12 1,901,654 +0.34 +0.32
2026-10-19 104.68 106.26 103.72 105.78 3,284,052 +1.24 +1.19
2026-10-16 107.50 108.72 104.41 104.54 2,845,243 -2.65 -2.47
2026-10-15 102.00 107.32 102.00 107.19 3,633,963 +5.60 +5.51
2026-10-14 99.28 101.65 98.72 101.59 2,213,707 +1.86 +1.87
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 109.35
On 2026-10-22		 102.38
On 2026-10-22		 4.13 3.95 106.59
On 2026-10-20		 102.46
On 2026-10-21		 -3.88 106.39
10D 109.35
On 2026-10-22		 96.25
On 2026-10-12		 10.62 10.83 108.72
On 2026-10-16		 102.46
On 2026-10-21		 -5.76 104.50
20D 109.35
On 2026-10-22		 88.68
On 2026-10-01		 14.20 15.03 96.66
On 2026-09-29		 88.68
On 2026-10-01		 -8.26 99.17
WTD 109.35
On 2026-10-22		 102.38
On 2026-10-22		 4.13 3.95 106.59
On 2026-10-20		 102.46
On 2026-10-21		 -3.88 106.39
MTD 109.35
On 2026-10-22		 88.68
On 2026-10-01		 15.90 17.14 108.72
On 2026-10-16		 102.46
On 2026-10-21		 -5.76 100.04
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

108.67 +0.95 +0.88 4,063,745