EL: The Estee Lauder Companies Inc.

As of Friday, November 7th, 2025

$ 87.75

-0.03 -0.03%

Open: 87.03
High: 88.08
Low: 84.61
Volume: 5,080,675
Previous Close on Thursday, November 6th, 2025

$ 87.78

-3.31 -3.63%

Open: 91.10
High: 91.10
Low: 87.74
Volume: 6,943,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 87.03 88.08 84.61 87.75 5,080,675 -0.03 -0.03
2025-11-06 91.10 91.10 87.74 87.78 6,943,576 -3.31 -3.63
2025-11-05 91.41 92.28 90.47 91.09 8,577,040 -1.79 -1.93
2025-11-04 90.46 92.95 90.26 92.88 2,208,619 -0.37 -0.40
2025-11-03 96.29 96.53 93.20 93.25 3,827,490 -3.44 -3.56
2025-10-31 97.13 98.00 94.62 96.69 3,792,186 -0.92 -0.94
2025-10-30 94.59 100.20 92.39 97.61 5,633,599 +0.25 +0.26
2025-10-29 98.80 99.85 96.59 97.36 3,515,484 -1.40 -1.42
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 96.53
On 2025-11-03		 84.61
On 2025-11-07		 -8.94 -9.25 96.53
On 2025-11-03		 84.61
On 2025-11-07		 -12.35 90.55
10D 103.52
On 2025-10-27		 84.61
On 2025-11-07		 -14.41 -14.11 103.52
On 2025-10-27		 84.61
On 2025-11-07		 -18.27 94.36
20D 104.53
On 2025-10-20		 84.61
On 2025-11-07		 0.10 0.11 104.53
On 2025-10-20		 84.61
On 2025-11-07		 -19.06 96.28
WTD 96.53
On 2025-11-03		 84.61
On 2025-11-07		 -8.94 -9.25 96.53
On 2025-11-03		 84.61
On 2025-11-07		 -12.35 90.55
MTD 96.53
On 2025-11-03		 84.61
On 2025-11-07		 -8.94 -9.25 96.53
On 2025-11-03		 84.61
On 2025-11-07		 -12.35 90.55
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

87.75 -0.03 -0.03 5,080,675