EL: The Estee Lauder Companies Inc.

As of Friday, April 10th, 2026

$ 72.67

-0.62 -0.85%

Open: 73.54
High: 74.40
Low: 71.80
Volume: 4,912,071
Previous Close on Thursday, April 9th, 2026

$ 73.29

+1.85 +2.59%

Open: 70.49
High: 74.63
Low: 69.60
Volume: 3,454,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 73.54 74.40 71.80 72.67 4,912,071 -0.62 -0.85
2026-04-09 70.49 74.63 69.60 73.29 3,454,842 +1.85 +2.59
2026-04-08 72.06 73.49 71.01 71.44 4,538,355 +2.27 +3.28
2026-04-07 70.06 70.53 68.17 69.17 4,193,567 -1.74 -2.45
2026-04-06 68.70 71.35 68.70 70.91 3,874,788 +1.79 +2.59
2026-04-02 68.31 69.49 66.22 69.12 8,269,472 -1.59 -2.25
2026-04-01 72.32 73.90 70.15 70.71 7,894,868 -1.06 -1.48
2026-03-31 69.08 72.00 68.11 71.77 5,411,924 +3.79 +5.58
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 74.63
On 2026-04-09		 68.17
On 2026-04-07		 3.55 5.14 71.35
On 2026-04-06		 68.17
On 2026-04-07		 -4.46 71.50
10D 74.63
On 2026-04-09		 66.22
On 2026-04-02		 2.92 4.19 73.90
On 2026-04-01		 66.22
On 2026-04-02		 -10.39 70.43
20D 91.99
On 2026-03-17		 66.22
On 2026-04-02		 -11.62 -13.79 91.99
On 2026-03-17		 66.22
On 2026-04-02		 -28.01 76.05
WTD 74.63
On 2026-04-09		 68.17
On 2026-04-07		 3.55 5.14 71.35
On 2026-04-06		 68.17
On 2026-04-07		 -4.46 71.50
MTD 74.63
On 2026-04-09		 66.22
On 2026-04-02		 0.90 1.25 73.90
On 2026-04-01		 66.22
On 2026-04-02		 -10.39 71.04
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

72.67 -0.62 -0.85 4,912,071