EL: The Estee Lauder Companies Inc.

As of Wednesday, June 18th, 2025

$ 74.72

-0.07 -0.09%

Open: 74.78
High: 75.06
Low: 73.08
Volume: 4,026,401
Previous Close on Tuesday, June 17th, 2025

$ 74.79

+0.20 +0.27%

Open: 73.02
High: 75.24
Low: 71.75
Volume: 6,417,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 74.78 75.06 73.08 74.72 4,026,401 -0.07 -0.09
2025-06-17 73.02 75.24 71.75 74.79 6,417,305 +0.20 +0.27
2025-06-16 68.85 74.60 68.78 74.59 6,363,094 +7.28 +10.82
2025-06-13 68.77 69.88 67.11 67.31 3,196,578 -2.68 -3.83
2025-06-12 69.03 70.82 68.79 69.99 2,647,096 +0.13 +0.19
2025-06-11 70.73 71.86 69.65 69.86 3,153,855 -0.60 -0.85
2025-06-10 69.69 71.17 69.20 70.46 3,173,317 +1.46 +2.12
2025-06-09 69.78 70.58 68.96 69.00 4,178,510 +0.54 +0.79
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 75.24
On 2025-06-17		 67.11
On 2025-06-13		 4.86 6.96 70.82
On 2025-06-12		 67.11
On 2025-06-13		 -5.24 72.28
10D 75.24
On 2025-06-17		 67.11
On 2025-06-13		 5.89 8.56 71.86
On 2025-06-11		 67.11
On 2025-06-13		 -6.61 70.66
20D 75.24
On 2025-06-17		 62.57
On 2025-05-23		 8.64 13.08 71.86
On 2025-06-11		 67.11
On 2025-06-13		 -6.61 68.59
WTD 75.24
On 2025-06-17		 68.78
On 2025-06-16		 7.41 11.01 75.24
On 2025-06-17		 73.08
On 2025-06-18		 -2.87 74.70
MTD 75.24
On 2025-06-17		 64.83
On 2025-06-03		 7.78 11.62 71.86
On 2025-06-11		 67.11
On 2025-06-13		 -6.61 70.08
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

74.72 -0.07 -0.09 4,026,401