EL: The Estee Lauder Companies Inc.

As of Friday, February 6th, 2026

$ 99.47

+2.81 +2.91%

Open: 97.73
High: 105.14
Low: 97.69
Volume: 8,555,031
Previous Close on Thursday, February 5th, 2026

$ 96.66

-22.95 -19.19%

Open: 104.75
High: 106.22
Low: 90.81
Volume: 18,400,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 97.73 105.14 97.69 99.47 8,555,012 +2.81 +2.91
2026-02-05 104.75 106.22 90.81 96.66 18,400,836 -22.95 -19.19
2026-02-04 116.00 120.04 115.75 119.61 5,152,955 +3.34 +2.87
2026-02-03 119.31 121.64 114.93 116.27 3,540,788 -2.49 -2.10
2026-02-02 116.78 120.14 115.84 118.76 4,863,921 +3.48 +3.02
2026-01-30 114.72 115.90 113.89 115.28 2,849,841 +0.07 +0.06
2026-01-29 115.67 116.34 113.54 115.21 2,289,818 +0.59 +0.51
2026-01-28 116.39 118.00 114.39 114.62 3,406,533 -1.82 -1.56
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 121.64
On 2026-02-03		 90.81
On 2026-02-05		 -15.81 -13.71 121.64
On 2026-02-03		 90.81
On 2026-02-05		 -25.34 110.15
10D 121.64
On 2026-02-03		 90.81
On 2026-02-05		 -18.23 -15.49 121.64
On 2026-02-03		 90.81
On 2026-02-05		 -25.34 112.87
20D 121.64
On 2026-02-03		 90.81
On 2026-02-05		 -10.80 -9.79 121.64
On 2026-02-03		 90.81
On 2026-02-05		 -25.34 114.40
WTD 121.64
On 2026-02-03		 90.81
On 2026-02-05		 -15.81 -13.71 121.64
On 2026-02-03		 90.81
On 2026-02-05		 -25.34 110.15
MTD 121.64
On 2026-02-03		 90.81
On 2026-02-05		 -15.81 -13.71 121.64
On 2026-02-03		 90.81
On 2026-02-05		 -25.34 110.15
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
WST

West Pharmaceutical Services Inc.

248.95 +17.33 +7.48 1,481,032
EL

The Estee Lauder Companies Inc.

99.47 +2.81 +2.91 8,555,031