EL: The Estee Lauder Companies Inc.

As of Friday, December 5th, 2025

$ 105.13

+1.31 +1.26%

Open: 103.63
High: 105.77
Low: 103.09
Volume: 3,801,689
Previous Close on Thursday, December 4th, 2025

$ 103.82

+1.79 +1.75%

Open: 102.26
High: 104.02
Low: 101.52
Volume: 4,939,318

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 103.63 105.77 103.09 105.13 3,801,689 +1.31 +1.26
2025-12-04 102.26 104.02 101.52 103.82 4,939,318 +1.79 +1.75
2025-12-03 100.27 102.10 100.00 102.03 4,250,257 +2.39 +2.40
2025-12-02 95.78 99.90 95.66 99.64 4,798,604 +4.93 +5.21
2025-12-01 93.44 96.06 93.01 94.71 3,007,975 +0.64 +0.68
2025-11-28 93.78 94.34 93.62 94.07 1,012,285 +0.37 +0.39
2025-11-26 92.24 94.99 91.50 93.70 2,387,616 +1.76 +1.91
2025-11-25 91.72 93.61 90.80 91.94 2,846,038 -1.45 -1.55
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 105.77
On 2025-12-05		 93.01
On 2025-12-01		 11.06 11.76 96.06
On 2025-12-01		 96.06
On 2025-12-01		 0.00 101.07
10D 105.77
On 2025-12-05		 86.60
On 2025-11-21		 18.52 21.38 93.92
On 2025-11-24		 90.80
On 2025-11-25		 -3.32 96.83
20D 105.77
On 2025-12-05		 84.61
On 2025-11-07		 17.35 19.77 93.40
On 2025-11-12		 85.19
On 2025-11-18		 -8.79 92.67
WTD 105.77
On 2025-12-05		 93.01
On 2025-12-01		 11.06 11.76 96.06
On 2025-12-01		 96.06
On 2025-12-01		 0.00 101.07
MTD 105.77
On 2025-12-05		 93.01
On 2025-12-01		 11.06 11.76 96.06
On 2025-12-01		 96.06
On 2025-12-01		 0.00 101.07
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IDA

IDACORP Inc.

126.81 +0.34 +0.27 445,418
MTCH

Match Group, Inc.

34.52 +0.64 +1.89 2,512,550
EL

The Estee Lauder Companies Inc.

105.13 +1.31 +1.26 3,801,689