EL: The Estee Lauder Companies Inc.

As of Friday, August 29th, 2025

$ 91.73

-0.04 -0.04%

Open: 90.39
High: 92.33
Low: 90.39
Volume: 2,323,668
Previous Close on Thursday, August 28th, 2025

$ 91.77

-0.84 -0.91%

Open: 93.10
High: 93.75
Low: 91.40
Volume: 1,852,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 90.39 92.33 90.39 91.73 2,323,267 -0.04 -0.04
2025-08-28 93.10 93.75 91.40 91.77 1,852,296 -0.84 -0.91
2025-08-27 89.91 93.25 89.51 92.61 3,614,380 +2.79 +3.11
2025-08-26 88.89 89.89 88.62 89.82 3,334,628 +1.14 +1.29
2025-08-25 90.53 91.10 87.97 88.68 3,913,152 -2.55 -2.80
2025-08-22 88.21 91.94 87.77 91.23 4,049,118 +3.51 +4.00
2025-08-21 85.17 88.52 84.51 87.72 5,891,613 +1.15 +1.33
2025-08-20 86.00 89.80 84.42 86.57 12,700,228 -3.30 -3.67
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 93.75
On 2025-08-28		 87.97
On 2025-08-25		 0.50 0.55 93.75
On 2025-08-28		 90.39
On 2025-08-29		 -3.58 90.92
10D 93.75
On 2025-08-28		 84.42
On 2025-08-20		 0.76 0.84 92.25
On 2025-08-18		 84.42
On 2025-08-20		 -8.49 90.07
20D 95.47
On 2025-08-13		 84.42
On 2025-08-20		 0.69 0.76 95.47
On 2025-08-13		 84.42
On 2025-08-20		 -11.57 90.64
WTD 93.75
On 2025-08-28		 87.97
On 2025-08-25		 0.50 0.55 93.75
On 2025-08-28		 90.39
On 2025-08-29		 -3.58 90.92
MTD 95.47
On 2025-08-13		 84.42
On 2025-08-20		 -1.61 -1.72 95.47
On 2025-08-13		 84.42
On 2025-08-20		 -11.57 90.66
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
KEYS

Keysight Technologies Inc.

163.43 -3.10 -1.86 703,374
NWSA

News Corporation Class A

29.41 -0.07 -0.24 2,068,690
DKS

DICK'S Sporting Goods Inc.

212.80 -2.28 -1.06 4,115,801
SPXU

ProShares UltraPro Short S&P 500

15.05 +0.28 +1.90 21,926,383
EL

The Estee Lauder Companies Inc.

91.73 -0.04 -0.04 2,323,668