EL: The Estee Lauder Companies Inc.

As of Monday, July 13th, 2026

$ 82.66

-- 0 0%

Open: 82.66
High: 82.66
Low: 82.66
Volume: N/A
Previous Close on Friday, July 10th, 2026

$ 82.66

+0.67 +0.82%

Open: 82.74
High: 83.79
Low: 82.01
Volume: 1,462,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 82.74 83.79 82.01 82.66 1,462,391 +0.67 +0.82
2026-07-09 81.45 83.31 81.36 81.99 1,734,181 +0.19 +0.23
2026-07-08 82.93 84.15 80.81 81.80 3,325,517 -2.64 -3.13
2026-07-07 86.45 87.23 84.02 84.44 2,266,181 -0.46 -0.54
2026-07-06 84.41 85.58 82.75 84.90 2,809,086 +1.19 +1.42
2026-07-02 84.71 85.62 82.56 83.71 3,233,931 +1.24 +1.50
2026-07-01 79.43 82.53 78.69 82.47 3,625,537 +3.52 +4.46
2026-06-30 78.17 79.67 76.83 78.95 3,080,059 -0.42 -0.53
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 87.23
On 2026-07-07		 80.81
On 2026-07-08		 -1.05 -1.25 87.23
On 2026-07-07		 80.81
On 2026-07-08		 -7.36 83.16
10D 87.23
On 2026-07-07		 76.83
On 2026-06-30		 1.16 1.42 87.23
On 2026-07-07		 80.81
On 2026-07-08		 -7.36 82.08
20D 91.54
On 2026-06-16		 76.83
On 2026-06-30		 -2.73 -3.20 91.54
On 2026-06-16		 76.83
On 2026-06-30		 -16.06 83.82
WTD 87.23
On 2026-07-07		 80.81
On 2026-07-08		 -1.05 -1.25 87.23
On 2026-07-07		 80.81
On 2026-07-08		 -7.36 83.16
MTD 87.23
On 2026-07-07		 78.69
On 2026-07-01		 3.71 4.70 87.23
On 2026-07-07		 80.81
On 2026-07-08		 -7.36 83.14
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

352.86 -6.42 -1.79 1,433,413
KO

The Coca-Cola Company

84.36 +0.87 +1.04 6,052,821
PFE

Pfizer Inc.

24.42 +0.25 +1.01 23,663,036
VZ

Verizon Communications Inc.

42.54 +0.42 +0.99 13,061,629
VIX

CBOE Volatility Index

16.98 +1.95 +12.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.57 -161.44 -0.31 237,727,285
DJTA

Dow Jones Transportation Average

22,243.07 +65.21 +0.29 32,421,748
SPX

S&P 500 Index

7,522.12 -53.27 -0.70
OEX

S&P 100 Index

3,701.93 -27.06 -0.73
NDX

NASDAQ 100 Index

29,291.84 -533.27 -1.79
NYA

NYSE Composite Index

23,894.58 -30.50 -0.13
XAX

NYSE AMEX Composite Index

8,234.80 +126.73 +1.56
RUI

RUSSELL 1000 Index

4,096.47 -28.74 -0.70
RUT

Russell 2000 Index

2,952.52 -25.28 -0.85
RUA

Russell 3000 Index

4,277.56 -30.29 -0.70
VIX

CBOE Volatility Index

16.98 +1.95 +12.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.42 +1.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 +0.56 +2.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 +1.01 +5.44
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

82.66 0.00 0.00