EL: The Estee Lauder Companies Inc.

As of Friday, May 1st, 2026

$ 79.30

+2.59 +3.38%

Open: 86.00
High: 86.42
Low: 77.95
Volume: 6,990,942
Previous Close on Thursday, April 30th, 2026

$ 76.71

+1.02 +1.35%

Open: 75.86
High: 77.65
Low: 75.22
Volume: 4,743,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 86.00 86.42 77.95 79.30 6,990,942 +2.59 +3.38
2026-04-30 75.86 77.65 75.22 76.71 4,743,131 +1.02 +1.35
2026-04-29 75.86 76.86 75.45 75.69 3,147,490 -1.41 -1.83
2026-04-28 77.74 77.90 75.64 77.10 3,807,376 -0.22 -0.28
2026-04-27 78.16 78.88 76.46 77.32 3,099,306 -0.50 -0.64
2026-04-24 77.95 78.32 77.10 77.82 2,203,414 +1.42 +1.86
2026-04-23 76.47 77.20 74.68 76.40 2,492,944 -0.26 -0.34
2026-04-22 76.75 77.26 75.36 76.66 3,529,815 +0.80 +1.05
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 86.42
On 2026-05-01		 75.22
On 2026-04-30		 1.48 1.90 78.88
On 2026-04-27		 75.22
On 2026-04-30		 -4.64 77.22
10D 86.42
On 2026-05-01		 74.68
On 2026-04-23		 3.10 4.07 78.54
On 2026-04-21		 74.68
On 2026-04-23		 -4.91 77.07
20D 86.42
On 2026-05-01		 68.17
On 2026-04-07		 10.18 14.73 78.88
On 2026-04-17		 74.68
On 2026-04-23		 -5.32 75.37
WTD 86.42
On 2026-05-01		 75.22
On 2026-04-30		 1.48 1.90 78.88
On 2026-04-27		 75.22
On 2026-04-30		 -4.64 77.22
MTD 86.42
On 2026-05-01		 77.95
On 2026-05-01		 2.59 3.38 -- -- -- 79.30
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

79.30 +2.59 +3.38 6,990,942