EL: The Estee Lauder Companies Inc.

As of Thursday, May 8th, 2025

$ 61.24

+1.98 +3.34%

Open: 59.86
High: 62.16
Low: 59.26
Volume: 3,808,051
Previous Close on Wednesday, May 7th, 2025

$ 59.26

+0.73 +1.25%

Open: 58.50
High: 59.55
Low: 57.91
Volume: 2,876,207

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 59.86 62.16 59.26 61.24 3,798,833 +1.98 +3.34
2025-05-07 58.50 59.55 57.91 59.26 2,876,207 +0.73 +1.25
2025-05-06 57.09 58.92 56.66 58.53 3,542,789 +0.83 +1.44
2025-05-05 59.00 59.92 57.50 57.70 3,439,107 -1.69 -2.85
2025-05-02 60.04 60.75 57.28 59.39 4,190,255 +0.50 +0.85
2025-05-01 59.15 59.91 57.73 58.89 5,793,088 -1.07 -1.78
2025-04-30 59.00 60.08 58.41 59.96 4,155,495 +0.37 +0.62
2025-04-29 58.93 59.78 58.61 59.59 2,857,506 +0.45 +0.76
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 62.16
On 2025-05-08		 56.66
On 2025-05-06		 2.35 3.99 60.75
On 2025-05-02		 56.66
On 2025-05-06		 -6.73 59.22
10D 62.16
On 2025-05-08		 56.66
On 2025-05-06		 2.59 4.42 60.75
On 2025-05-02		 56.66
On 2025-05-06		 -6.73 59.31
20D 62.16
On 2025-05-08		 50.61
On 2025-04-11		 5.08 9.05 58.56
On 2025-04-14		 51.97
On 2025-04-16		 -11.25 57.25
WTD 62.16
On 2025-05-08		 56.66
On 2025-05-06		 1.85 3.12 59.92
On 2025-05-05		 56.66
On 2025-05-06		 -5.44 59.18
MTD 62.16
On 2025-05-08		 56.66
On 2025-05-06		 1.28 2.13 60.75
On 2025-05-02		 56.66
On 2025-05-06		 -6.73 59.17
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

25.94 +0.12 +0.46 3,811,330
EL

The Estee Lauder Companies Inc.

61.24 +1.98 +3.34 3,808,051