EL: The Estee Lauder Companies Inc.

As of Wednesday, July 9th, 2025

$ 86.61

+1.05 +1.23%

Open: 86.23
High: 87.22
Low: 85.19
Volume: 3,349,852
Previous Close on Tuesday, July 8th, 2025

$ 85.56

-0.23 -0.27%

Open: 86.00
High: 86.22
Low: 84.58
Volume: 3,054,207

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 86.23 87.22 85.19 86.61 3,349,848 +1.05 +1.23
2025-07-08 86.00 86.22 84.58 85.56 3,054,207 -0.23 -0.27
2025-07-07 88.08 88.48 85.27 85.79 4,265,775 -2.93 -3.30
2025-07-03 89.02 89.86 87.92 88.72 2,286,365 +0.14 +0.16
2025-07-02 85.08 89.25 84.50 88.58 6,981,915 +3.47 +4.08
2025-07-01 80.75 85.67 80.40 85.11 6,019,916 +4.31 +5.33
2025-06-30 80.10 81.23 79.14 80.80 4,372,007 +0.71 +0.89
2025-06-27 81.50 83.43 79.70 80.09 10,752,000 +1.06 +1.34
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 89.86
On 2025-07-03		 84.50
On 2025-07-02		 1.50 1.76 89.86
On 2025-07-03		 84.58
On 2025-07-08		 -5.88 87.05
10D 89.86
On 2025-07-03		 75.63
On 2025-06-25		 9.56 12.41 89.86
On 2025-07-03		 84.58
On 2025-07-08		 -5.88 83.79
20D 89.86
On 2025-07-03		 67.11
On 2025-06-13		 17.61 25.52 89.86
On 2025-07-03		 84.58
On 2025-07-08		 -5.88 78.53
WTD 88.48
On 2025-07-07		 84.58
On 2025-07-08		 -2.11 -2.38 88.48
On 2025-07-07		 84.58
On 2025-07-08		 -4.41 85.99
MTD 89.86
On 2025-07-03		 80.40
On 2025-07-01		 5.81 7.19 89.86
On 2025-07-03		 84.58
On 2025-07-08		 -5.88 86.73
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

86.61 +1.05 +1.23 3,349,852