EL: The Estee Lauder Companies Inc.

As of Monday, September 14th, 2026

$ 98.22

+1.10 +1.13%

Open: 96.84
High: 99.10
Low: 96.42
Volume: 2,074,242
Previous Close on Friday, September 11th, 2026

$ 97.12

+0.65 +0.67%

Open: 97.68
High: 97.92
Low: 95.92
Volume: 2,529,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 96.84 99.10 96.42 98.22 2,074,242 +1.10 +1.13
2026-09-11 97.68 97.92 95.92 97.12 2,529,308 +0.65 +0.67
2026-09-10 97.25 98.49 96.26 96.47 2,265,652 -2.30 -2.33
2026-09-09 100.91 100.91 97.60 98.77 3,200,366 -2.92 -2.87
2026-09-08 104.67 104.74 100.91 101.69 2,717,873 -2.17 -2.09
2026-09-04 100.51 104.18 100.45 103.86 3,875,834 +3.00 +2.97
2026-09-03 101.35 102.15 99.57 100.86 2,095,383 -0.29 -0.29
2026-09-02 100.00 102.23 98.75 101.15 2,894,247 +1.15 +1.15
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 104.74
On 2026-09-08		 95.92
On 2026-09-11		 -5.64 -5.43 104.74
On 2026-09-08		 95.92
On 2026-09-11		 -8.42 98.45
10D 104.74
On 2026-09-08		 95.92
On 2026-09-11		 -5.17 -5.00 104.74
On 2026-09-08		 95.92
On 2026-09-11		 -8.42 100.04
20D 108.38
On 2026-08-27		 83.85
On 2026-08-18		 12.12 14.08 108.38
On 2026-08-27		 95.92
On 2026-09-11		 -11.50 99.44
WTD 99.10
On 2026-09-14		 96.42
On 2026-09-14		 1.10 1.13 -- -- -- 98.22
MTD 104.74
On 2026-09-08		 95.92
On 2026-09-11		 -4.08 -3.99 104.74
On 2026-09-08		 95.92
On 2026-09-11		 -8.42 99.79
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.56 -6.10 -1.88 5,107,908
KO

The Coca-Cola Company

89.35 +1.06 +1.20 13,985,322
PFE

Pfizer Inc.

27.72 0.00 0.00 27,710,534
VZ

Verizon Communications Inc.

51.29 +0.68 +1.34 17,861,190
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,421.20 -152.09 -0.29 438,320,051
DJTA

Dow Jones Transportation Average

20,729.79 +101.52 +0.49 61,333,349
SPX

S&P 500 Index

7,619.98 -37.00 -0.48
OEX

S&P 100 Index

3,787.09 -16.90 -0.44
NDX

NASDAQ 100 Index

29,127.16 -241.28 -0.82
NYA

NYSE Composite Index

24,205.39 -126.17 -0.52
XAX

NYSE AMEX Composite Index

8,662.16 +40.02 +0.46
RUI

RUSSELL 1000 Index

4,148.55 -18.71 -0.45
RUT

Russell 2000 Index

2,892.24 -11.71 -0.40
RUA

Russell 3000 Index

4,326.00 -19.43 -0.45
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.22 +1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.71 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.28 +0.69 +3.71
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

98.22 +1.10 +1.13 2,074,242