EL: The Estee Lauder Companies Inc.

As of Wednesday, April 16th, 2025

$ 52.66

-1.75 -3.22%

Open: 53.76
High: 54.58
Low: 51.97
Volume: 2,525,625
Previous Close on Tuesday, April 15th, 2025

$ 54.41

-1.18 -2.12%

Open: 54.49
High: 55.07
Low: 53.93
Volume: 2,754,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 53.76 54.58 51.97 52.66 2,525,624 -1.75 -3.22
2025-04-15 54.49 55.07 53.93 54.41 2,754,050 -1.18 -2.12
2025-04-14 56.89 58.56 55.00 55.59 6,687,440 +0.36 +0.65
2025-04-11 52.21 55.37 50.61 55.23 4,457,182 +1.93 +3.62
2025-04-10 55.10 55.10 51.60 53.30 5,791,239 -2.86 -5.09
2025-04-09 49.48 56.92 48.37 56.16 8,792,402 +6.10 +12.19
2025-04-08 55.00 55.00 49.21 50.06 6,023,605 -2.89 -5.46
2025-04-07 50.33 55.23 48.82 52.95 8,607,020 +0.02 +0.04
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 58.56
On 2025-04-14		 50.61
On 2025-04-11		 -3.50 -6.23 58.56
On 2025-04-14		 51.97
On 2025-04-16		 -11.25 54.24
10D 65.96
On 2025-04-03		 48.37
On 2025-04-09		 -16.10 -23.41 65.96
On 2025-04-03		 48.37
On 2025-04-09		 -26.67 54.15
20D 68.98
On 2025-04-02		 48.37
On 2025-04-09		 -14.94 -22.10 68.98
On 2025-04-02		 48.37
On 2025-04-09		 -29.88 60.54
WTD 58.56
On 2025-04-14		 51.97
On 2025-04-16		 -2.57 -4.65 58.56
On 2025-04-14		 51.97
On 2025-04-16		 -11.25 54.22
MTD 68.98
On 2025-04-02		 48.37
On 2025-04-09		 -13.34 -20.21 68.98
On 2025-04-02		 48.37
On 2025-04-09		 -29.88 56.51
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
MDYG

SPDR S&P 400 Mid Cap Growth ETF

75.16 -1.07 -1.40 1,706,551
BOND

PIMCO Total Return ETF

90.90 +0.26 +0.29 477,179
TECL

Direxion Daily Technology Bull 3X ETF

44.16 -5.08 -10.32 2,914,342
DGRW

WisdomTree U.S. Dividend Growth Fund

75.02 -1.34 -1.75 553,025
EL

The Estee Lauder Companies Inc.

52.66 -1.75 -3.22 2,525,625