EL
The Estée Lauder Companies Inc.
20:00:03
84.81 $
0.0000 (%0.00)
Previous Close: 82.46
Day Low₺83.89
Day High₺85.57
EL: The Estée Lauder Companies Inc. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 80.8582
CLOSE 80.9517
Low
LOW 48.37
High
HIGH 110.37
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 75.51 | 75.82 | 73.18 | 73.98 |
| 01/03/2025 | 73.65 | 73.92 | 71.12 | 72.16 |
| 01/06/2025 | 73.93 | 74.97 | 72.84 | 73.57 |
| 01/07/2025 | 74.68 | 76.6 | 73.76 | 74.17 |
| 01/08/2025 | 72.59 | 74.4 | 71.75 | 73.66 |
| 01/10/2025 | 72.38 | 74.98 | 71.36 | 73.45 |
| 01/13/2025 | 73.52 | 75.31 | 73.36 | 75 |
| 01/14/2025 | 75.12 | 75.4 | 72.98 | 73.87 |
| 01/15/2025 | 76.16 | 76.55 | 74.19 | 74.52 |
| 01/16/2025 | 76.43 | 79.53 | 75.63 | 78.07 |
| 01/17/2025 | 77.73 | 78.36 | 76.87 | 77.86 |
| 01/21/2025 | 78 | 79.03 | 77.15 | 78.82 |
| 01/22/2025 | 80.08 | 80.88 | 79.4 | 79.7 |
| 01/23/2025 | 79.09 | 80.27 | 78.48 | 80.11 |
| 01/24/2025 | 81.33 | 82.85 | 80.58 | 82.48 |
| 01/27/2025 | 82.3 | 86.32 | 82.2 | 83.57 |
| 01/28/2025 | 83.49 | 84.36 | 82.25 | 82.97 |
| 01/29/2025 | 83.1 | 83.37 | 81.21 | 82.28 |
| 01/30/2025 | 84 | 85.5 | 83.09 | 85.48 |
| 01/31/2025 | 84.3 | 85.9 | 83.35 | 83.43 |
| 02/03/2025 | 81.61 | 83.06 | 80.82 | 82.77 |
| 02/04/2025 | 76.5 | 77.11 | 66.59 | 69.47 |
| 02/05/2025 | 69 | 69.01 | 65.05 | 65.94 |
| 02/06/2025 | 66.28 | 66.99 | 64.1 | 64.26 |
| 02/07/2025 | 64.68 | 65.65 | 63.92 | 65.03 |
| 02/10/2025 | 66.1 | 69.2 | 66.04 | 68.71 |
| 02/11/2025 | 68.51 | 70.87 | 68.51 | 70.71 |
| 02/12/2025 | 70 | 70.17 | 68.3 | 69.03 |
| 02/13/2025 | 69.28 | 69.75 | 67.91 | 69.67 |
| 02/14/2025 | 70.21 | 70.96 | 68.56 | 68.69 |
| 02/18/2025 | 69.6 | 72.28 | 69.21 | 72.19 |
| 02/19/2025 | 72.22 | 72.22 | 70.02 | 71.4 |
| 02/20/2025 | 71.15 | 72.03 | 70.45 | 71.34 |
| 02/21/2025 | 71.9 | 72.43 | 70.96 | 71.8 |
| 02/24/2025 | 71.8 | 75.54 | 71.5 | 75.1 |
| 02/25/2025 | 74.88 | 75.43 | 73.42 | 74.78 |
| 02/26/2025 | 75.77 | 75.89 | 72.56 | 73.28 |
| 02/27/2025 | 72.9 | 74.38 | 72.8 | 72.97 |
| 02/28/2025 | 72.17 | 72.48 | 70.3 | 71.91 |
| 03/03/2025 | 72.53 | 73.52 | 69.39 | 70.18 |
| 03/04/2025 | 69.49 | 69.76 | 67.21 | 68.09 |
| 03/05/2025 | 69.43 | 72.18 | 69.07 | 71.91 |
| 03/06/2025 | 71.23 | 72.7 | 70.78 | 71.54 |
| 03/07/2025 | 71.07 | 73.9 | 70.67 | 73.31 |
| 03/10/2025 | 73.22 | 74.84 | 70.94 | 72.04 |
| 03/11/2025 | 72.14 | 72.4 | 68.97 | 69.6 |
| 03/12/2025 | 68.45 | 68.54 | 65.89 | 66.44 |
| 03/13/2025 | 66.34 | 67.61 | 64.59 | 64.86 |
| 03/14/2025 | 66.03 | 66.94 | 65.01 | 66.52 |
| 03/17/2025 | 66.76 | 69.53 | 66.76 | 68.89 |
| 03/18/2025 | 68.79 | 68.99 | 67.78 | 68.04 |
| 03/19/2025 | 67.77 | 68.47 | 66.86 | 67.6 |
| 03/20/2025 | 67 | 68.65 | 67 | 68.02 |
| 03/21/2025 | 67.85 | 68.23 | 66.08 | 66.95 |
| 03/24/2025 | 67.35 | 68.14 | 66.84 | 67.45 |
| 03/25/2025 | 67.2 | 67.63 | 65.57 | 66.08 |
| 03/26/2025 | 66.19 | 66.19 | 65.22 | 65.89 |
| 03/27/2025 | 65.75 | 67.33 | 65.3 | 66.95 |
| 03/28/2025 | 66.25 | 66.78 | 65.22 | 65.42 |
| 03/31/2025 | 64.59 | 66.52 | 64.24 | 66 |
| 04/01/2025 | 67.21 | 67.95 | 66.35 | 67.87 |
| 04/02/2025 | 67.29 | 68.98 | 67.29 | 68.76 |
| 04/03/2025 | 64.8 | 65.96 | 58.12 | 58.19 |
| 04/04/2025 | 53 | 55.25 | 51.48 | 52.93 |
| 04/07/2025 | 50.33 | 55.23 | 48.82 | 52.95 |
| 04/08/2025 | 55 | 55 | 49.21 | 50.06 |
| 04/09/2025 | 49.48 | 56.92 | 48.37 | 56.16 |
| 04/10/2025 | 55.1 | 55.1 | 51.6 | 53.3 |
| 04/11/2025 | 52.21 | 55.37 | 50.61 | 55.23 |
| 04/14/2025 | 56.89 | 58.56 | 55 | 55.59 |
| 04/15/2025 | 54.49 | 55.07 | 53.93 | 54.41 |
| 04/16/2025 | 53.76 | 54.58 | 51.97 | 52.66 |
| 04/17/2025 | 53.36 | 55.31 | 53.14 | 54.47 |
| 04/21/2025 | 54.01 | 54.52 | 52.51 | 54.39 |
| 04/22/2025 | 55.07 | 56.52 | 54.75 | 55.94 |
| 04/23/2025 | 57.86 | 59.75 | 56.63 | 57.26 |
| 04/24/2025 | 57.23 | 58.88 | 56.18 | 58.65 |
| 04/25/2025 | 58.51 | 59.87 | 58.07 | 59.39 |
| 04/28/2025 | 58.6 | 59.9 | 58.16 | 59.14 |
| 04/29/2025 | 58.93 | 59.78 | 58.61 | 59.59 |
| 04/30/2025 | 59 | 60.08 | 58.41 | 59.96 |
| 05/01/2025 | 59.15 | 59.91 | 57.73 | 58.89 |
| 05/02/2025 | 60.04 | 60.75 | 57.28 | 59.39 |
| 05/05/2025 | 59 | 59.92 | 57.5 | 57.7 |
| 05/06/2025 | 57.09 | 58.92 | 56.66 | 58.53 |
| 05/07/2025 | 58.5 | 59.55 | 57.91 | 59.26 |
| 05/08/2025 | 59.86 | 62.16 | 59.26 | 61.24 |
| 05/09/2025 | 61.35 | 62.44 | 60.92 | 60.99 |
| 05/12/2025 | 64.65 | 67.7 | 64.65 | 65.36 |
| 05/13/2025 | 65.21 | 65.85 | 64.65 | 65.48 |
| 05/14/2025 | 65.02 | 65.02 | 63.87 | 64.11 |
| 05/15/2025 | 62.11 | 64.09 | 62.03 | 63.67 |
| 05/16/2025 | 64.77 | 65.83 | 63.72 | 65.17 |
| 05/19/2025 | 64.46 | 65.81 | 64.3 | 65.35 |
| 05/20/2025 | 65.75 | 67.26 | 65.16 | 66.08 |
| 05/21/2025 | 65.2 | 66.67 | 63.45 | 63.66 |
| 05/22/2025 | 63.3 | 65.19 | 63.19 | 64.42 |
| 05/23/2025 | 63.11 | 63.93 | 62.57 | 63.69 |
| 05/27/2025 | 65.13 | 67.09 | 64.54 | 67.06 |
| 05/28/2025 | 67.05 | 67.56 | 66.15 | 66.27 |
| 05/29/2025 | 67.82 | 69.49 | 67.55 | 68.67 |
| 05/30/2025 | 68.2 | 68.5 | 66.91 | 66.94 |
| 06/02/2025 | 66.51 | 66.97 | 65.42 | 66.65 |
| 06/03/2025 | 66.69 | 69.12 | 64.83 | 68.93 |
| 06/04/2025 | 69.21 | 70.29 | 68.82 | 68.83 |
| 06/05/2025 | 68.82 | 68.94 | 67.27 | 67.45 |
| 06/06/2025 | 68.12 | 68.57 | 67.25 | 68.46 |
| 06/09/2025 | 69.78 | 70.58 | 68.96 | 69 |
| 06/10/2025 | 69.69 | 71.17 | 69.2 | 70.46 |
| 06/11/2025 | 70.73 | 71.86 | 69.65 | 69.86 |
| 06/12/2025 | 69.03 | 70.82 | 68.79 | 69.99 |
| 06/13/2025 | 68.77 | 69.88 | 67.11 | 67.31 |
| 06/16/2025 | 68.85 | 74.6 | 68.78 | 74.59 |
| 06/17/2025 | 73.02 | 75.24 | 71.75 | 74.79 |
| 06/18/2025 | 74.78 | 75.06 | 73.08 | 74.72 |
| 06/20/2025 | 75 | 75.42 | 74.28 | 75.19 |
| 06/23/2025 | 77.36 | 79.25 | 76.5 | 78.83 |
| 06/24/2025 | 79.65 | 80.06 | 76.1 | 77.05 |
| 06/25/2025 | 76.51 | 78.06 | 75.63 | 77.56 |
| 06/26/2025 | 78.11 | 79.32 | 77.44 | 79.03 |
| 06/27/2025 | 81.5 | 83.43 | 79.7 | 80.09 |
| 06/30/2025 | 80.1 | 81.23 | 79.14 | 80.8 |
| 07/01/2025 | 80.75 | 85.67 | 80.4 | 85.11 |
| 07/02/2025 | 85.08 | 89.25 | 84.5 | 88.58 |
| 07/03/2025 | 89.02 | 89.86 | 87.92 | 88.72 |
| 07/07/2025 | 88.08 | 88.48 | 85.27 | 85.79 |
| 07/08/2025 | 86 | 86.22 | 84.58 | 85.56 |
| 07/09/2025 | 86.23 | 87.22 | 85.19 | 86.61 |
| 07/10/2025 | 88.92 | 92.65 | 88.92 | 92.1 |
| 07/11/2025 | 91.05 | 91.9 | 90.36 | 91.08 |
| 07/14/2025 | 90.8 | 90.81 | 88.43 | 89.59 |
| 07/15/2025 | 89.9 | 90.2 | 85.74 | 86.1 |
| 07/16/2025 | 87.38 | 87.58 | 84.09 | 86.4 |
| 07/17/2025 | 86.4 | 86.87 | 85.01 | 86.56 |
| 07/18/2025 | 86.58 | 87.34 | 86.18 | 87.21 |
| 07/21/2025 | 87.21 | 87.98 | 86.04 | 86.04 |
| 07/22/2025 | 86.1 | 89.12 | 85.83 | 89 |
| 07/23/2025 | 90.2 | 90.43 | 88.83 | 89.68 |
| 07/24/2025 | 89.01 | 90.5 | 86.69 | 86.77 |
| 07/25/2025 | 89.71 | 90.49 | 87.03 | 90.4 |
| 07/28/2025 | 90.38 | 93.09 | 90.26 | 92.52 |
| 07/29/2025 | 92.91 | 93.66 | 90.76 | 91.4 |
| 07/30/2025 | 92.73 | 94.69 | 92.06 | 93.66 |
| 07/31/2025 | 93.12 | 95.3 | 92.4 | 93.34 |
| 08/01/2025 | 90.6 | 91.23 | 88.44 | 91.04 |
| 08/04/2025 | 91.71 | 93 | 91.3 | 92.5 |
| 08/05/2025 | 92.61 | 93.04 | 90.54 | 90.92 |
| 08/06/2025 | 91.26 | 91.53 | 89.91 | 90.15 |
| 08/07/2025 | 90.99 | 91.41 | 89.49 | 91.22 |
| 08/08/2025 | 91.06 | 92.07 | 90.41 | 90.69 |
| 08/11/2025 | 90.85 | 91.8 | 88.96 | 89.14 |
| 08/12/2025 | 89.61 | 92.28 | 89.29 | 91.7 |
| 08/13/2025 | 92.2 | 95.47 | 91.78 | 95.26 |
| 08/14/2025 | 92.3 | 92.3 | 88.17 | 89.5 |
| 08/15/2025 | 89.77 | 91.81 | 89.28 | 90.97 |
| 08/18/2025 | 91 | 92.25 | 88.84 | 90.74 |
| 08/19/2025 | 91.58 | 91.61 | 89.59 | 89.87 |
| 08/20/2025 | 86 | 89.8 | 84.42 | 86.57 |
| 08/21/2025 | 85.17 | 88.52 | 84.51 | 87.72 |
| 08/22/2025 | 88.21 | 91.94 | 87.77 | 91.23 |
| 08/25/2025 | 90.53 | 91.1 | 87.97 | 88.68 |
| 08/26/2025 | 88.89 | 89.89 | 88.62 | 89.82 |
| 08/27/2025 | 89.91 | 93.25 | 89.51 | 92.61 |
| 08/28/2025 | 93.1 | 93.75 | 91.4 | 91.77 |
| 08/29/2025 | 90.39 | 92.33 | 90.39 | 91.73 |
| 09/02/2025 | 90.14 | 91.02 | 89.17 | 90.79 |
| 09/03/2025 | 90.74 | 92.02 | 89.88 | 91.93 |
| 09/04/2025 | 91.79 | 92.21 | 87.13 | 87.46 |
| 09/05/2025 | 87.46 | 89.88 | 86.87 | 89.2 |
| 09/08/2025 | 89.56 | 89.62 | 87.26 | 88.85 |
| 09/09/2025 | 89.36 | 89.55 | 88.32 | 88.7 |
| 09/10/2025 | 87.66 | 88.4 | 87.21 | 87.43 |
| 09/11/2025 | 87.45 | 88.42 | 86.79 | 86.81 |
| 09/12/2025 | 86.21 | 86.48 | 83.45 | 83.65 |
| 09/15/2025 | 85.52 | 87.66 | 85.11 | 87.4 |
| 09/16/2025 | 87.55 | 89.1 | 86.78 | 88.52 |
| 09/17/2025 | 88.08 | 90.6 | 87.43 | 88.17 |
| 09/18/2025 | 87.98 | 89.15 | 87.49 | 88 |
| 09/19/2025 | 88.15 | 88.46 | 86.53 | 87.8 |
| 09/22/2025 | 87.7 | 88.88 | 87.2 | 87.27 |
| 09/23/2025 | 88.72 | 89.11 | 87.42 | 87.72 |
| 09/24/2025 | 87.75 | 87.75 | 85.07 | 85.33 |
| 09/25/2025 | 84.45 | 84.79 | 83.12 | 83.99 |
| 09/26/2025 | 84.28 | 86.87 | 83.78 | 86.66 |
| 09/29/2025 | 87.77 | 89.46 | 86.44 | 89.13 |
| 09/30/2025 | 89.07 | 89.9 | 87.4 | 88.12 |
| 10/01/2025 | 88.17 | 88.32 | 85.01 | 86.2 |
| 10/02/2025 | 86 | 89.26 | 85.78 | 88.77 |
| 10/03/2025 | 88.5 | 89.9 | 87.87 | 88.02 |
| 10/06/2025 | 88.65 | 89.23 | 87.23 | 88.66 |
| 10/07/2025 | 89 | 92.71 | 88.99 | 92.68 |
| 10/08/2025 | 93.1 | 96.43 | 92.08 | 95.76 |
| 10/09/2025 | 96 | 96.5 | 93.64 | 93.97 |
| 10/10/2025 | 94.54 | 94.77 | 85.24 | 87.65 |
| 10/13/2025 | 92.5 | 95.04 | 91.64 | 92.74 |
| 10/14/2025 | 91.24 | 96.2 | 91.1 | 95 |
| 10/15/2025 | 97 | 97.15 | 94.43 | 95.27 |
| 10/16/2025 | 95.55 | 98.98 | 95.5 | 96.8 |
| 10/17/2025 | 97.47 | 100.8 | 97.3 | 100.78 |
| 10/20/2025 | 103.62 | 104.53 | 102.13 | 102.52 |
| 10/21/2025 | 102.46 | 102.46 | 98.32 | 98.54 |
| 10/22/2025 | 97.86 | 99.82 | 97.53 | 98.63 |
| 10/23/2025 | 99.14 | 101.35 | 99.14 | 99.49 |
| 10/24/2025 | 101.25 | 102.54 | 100.64 | 102.16 |
| 10/27/2025 | 102.64 | 103.52 | 99.6 | 100.46 |
| 10/28/2025 | 100.03 | 100.35 | 97.99 | 98.76 |
| 10/29/2025 | 98.8 | 99.85 | 96.59 | 97.36 |
| 10/30/2025 | 94.59 | 100.2 | 92.39 | 97.61 |
| 10/31/2025 | 97.13 | 98 | 94.62 | 96.69 |
| 11/03/2025 | 96.29 | 96.53 | 93.2 | 93.25 |
| 11/04/2025 | 90.46 | 92.95 | 90.26 | 92.88 |
| 11/05/2025 | 91.41 | 92.28 | 90.47 | 91.09 |
| 11/06/2025 | 91.1 | 91.1 | 87.74 | 87.78 |
| 11/07/2025 | 87.03 | 88.08 | 84.61 | 87.75 |
| 11/10/2025 | 88.11 | 90.86 | 88.1 | 89.63 |
| 11/11/2025 | 91 | 92.29 | 89.82 | 90.84 |
| 11/12/2025 | 91.5 | 93.4 | 91.04 | 92.01 |
| 11/13/2025 | 91.92 | 92.75 | 89.62 | 89.92 |
| 11/14/2025 | 88.81 | 90.36 | 88.05 | 88.18 |
| 11/17/2025 | 87.93 | 88.6 | 85.68 | 86.09 |
| 11/18/2025 | 85.85 | 88.27 | 85.19 | 88.06 |
| 11/19/2025 | 87.98 | 88.22 | 85.54 | 85.91 |
| 11/20/2025 | 87.26 | 89.32 | 86 | 86.61 |
| 11/21/2025 | 87.28 | 89.94 | 86.6 | 89.9 |
| 11/24/2025 | 90 | 93.92 | 89.66 | 93.39 |
| 11/25/2025 | 91.72 | 93.61 | 90.8 | 91.94 |
| 11/26/2025 | 92.24 | 94.99 | 91.5 | 93.7 |
| 11/28/2025 | 93.78 | 94.34 | 93.62 | 94.07 |
| 12/01/2025 | 93.44 | 96.06 | 93.01 | 94.71 |
| 12/02/2025 | 95.78 | 99.9 | 95.66 | 99.64 |
| 12/03/2025 | 100.27 | 102.1 | 100 | 102.03 |
| 12/04/2025 | 102.26 | 104.02 | 101.52 | 103.82 |
| 12/05/2025 | 103.63 | 105.77 | 103.09 | 105.13 |
| 12/08/2025 | 105.78 | 105.78 | 102.72 | 102.78 |
| 12/09/2025 | 102.46 | 103.89 | 102.15 | 102.64 |
| 12/10/2025 | 103.01 | 107.66 | 102.79 | 107.28 |
| 12/11/2025 | 107 | 109.62 | 105 | 105.56 |
| 12/12/2025 | 105.26 | 105.92 | 103.61 | 104.1 |
| 12/15/2025 | 104.75 | 104.89 | 100.13 | 101.03 |
| 12/16/2025 | 104.32 | 104.78 | 101.97 | 104.39 |
| 12/17/2025 | 103.98 | 106.26 | 103.98 | 105.3 |
| 12/18/2025 | 105.42 | 109.21 | 105.36 | 107.94 |
| 12/19/2025 | 108.42 | 110.37 | 107.29 | 108 |
| 12/22/2025 | 108.7 | 109.44 | 108.13 | 108.65 |
| 12/23/2025 | 108.03 | 108.97 | 107.21 | 107.64 |
| 12/24/2025 | 107.4 | 109.14 | 107.03 | 107.48 |
| 12/26/2025 | 107.51 | 107.75 | 106.86 | 107.65 |
| 12/29/2025 | 107 | 108.5 | 106.16 | 106.7 |
| 12/30/2025 | 106.29 | 107 | 105.55 | 105.84 |
| 12/31/2025 | 105.74 | 105.74 | 104.33 | 104.72 |