tiprankstipranks
Trending News
More News >
The Estée Lauder Companies (EL)
NYSE:EL
US Market

The Estée Lauder Companies (EL) Historical Prices

Compare
3,254 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 02, 2025
85.08
89.25
84.50
88.58
88.58
+4.08%
6,990,161
1.52
Jul 01, 2025
80.75
85.67
80.40
85.11
85.11
+5.33%
6,024,823
1.33
Jun 30, 2025
80.10
81.23
79.14
80.80
80.80
+0.89%
4,377,697
0.97
Jun 27, 2025
81.50
83.43
79.70
80.09
80.09
+1.34%
10,753,430
2.45
Jun 26, 2025
78.11
79.32
77.44
79.03
79.03
+1.90%
4,236,043
0.97
Jun 25, 2025
76.51
78.06
75.63
77.56
77.56
+0.66%
3,714,861
0.86
Jun 24, 2025
79.65
80.06
76.10
77.05
77.05
-2.26%
8,576,613
2.02
Jun 23, 2025
77.36
79.25
76.50
78.83
78.83
+4.84%
6,604,342
1.56
Jun 20, 2025
75.00
75.42
74.28
75.19
75.19
+0.63%
5,265,437
1.26
Jun 18, 2025
74.78
75.06
73.08
74.72
74.72
-0.09%
4,884,208
1.18
Jun 17, 2025
73.02
75.24
71.75
74.79
74.79
+0.27%
6,569,403
1.61
Jun 16, 2025
68.85
74.60
68.78
74.59
74.59
+10.82%
6,399,877
1.59
Jun 13, 2025
68.77
69.88
67.11
67.31
67.31
-3.83%
3,201,657
0.79
Jun 12, 2025
69.03
70.82
68.79
69.99
69.99
+0.19%
2,649,860
0.65
Jun 11, 2025
70.73
71.86
69.65
69.86
69.86
-0.85%
3,181,772
0.78
Jun 10, 2025
69.69
71.17
69.20
70.46
70.46
+2.12%
3,180,714
0.78
Jun 09, 2025
69.78
70.58
68.96
69.00
69.00
+0.79%
4,188,101
1.03
Jun 06, 2025
68.12
68.57
67.25
68.46
68.46
+1.50%
2,264,029
0.56
Jun 05, 2025
68.82
68.95
67.27
67.45
67.45
-2.00%
2,456,906
0.60
Jun 04, 2025
69.21
70.29
68.82
68.83
68.83
-0.15%
3,081,281
0.76
Jun 03, 2025
66.69
69.12
64.83
68.93
68.93
+3.42%
4,211,356
1.04
Jun 02, 2025
66.51
66.97
65.42
66.65
66.65
-0.43%
2,530,045
0.62
May 30, 2025
68.20
68.50
66.91
66.94
66.94
-2.02%
4,619,449
1.13
May 29, 2025
67.82
69.49
67.55
68.67
68.32
+4.15%
5,816,961
1.45
May 28, 2025
67.05
67.56
66.15
66.27
65.93
-0.67%
2,650,880
0.66
May 27, 2025
65.13
67.09
64.54
67.06
66.72
+5.83%
3,758,720
0.94
May 23, 2025
63.11
63.93
62.57
63.69
63.36
-0.63%
2,537,382
0.63
May 22, 2025
63.30
65.19
63.19
64.42
64.09
+1.71%
2,927,455
0.72
May 21, 2025
65.20
66.67
63.45
63.66
63.34
-3.17%
5,315,529
1.32
May 20, 2025
65.75
67.26
65.16
66.08
65.74
+1.64%
3,863,738
0.96
May 19, 2025
64.46
65.81
64.30
65.35
65.02
+0.79%
3,754,081
0.93
May 16, 2025
64.77
65.83
63.72
65.17
64.84
+2.88%
4,460,264
1.11
May 15, 2025
62.11
64.09
62.03
63.67
63.34
-0.18%
2,434,894
0.60
May 14, 2025
65.02
65.02
63.87
64.11
63.78
-1.59%
3,107,146
0.77
May 13, 2025
65.21
65.85
64.65
65.48
65.15
+0.70%
2,836,301
0.69
May 12, 2025
64.65
67.70
64.65
65.36
65.03
+7.71%
5,516,551
1.34
May 09, 2025
61.35
62.44
60.92
60.99
60.68
+0.10%
2,802,661
0.68
May 08, 2025
59.86
62.16
59.26
61.24
60.93
+3.87%
4,019,576
0.96
May 07, 2025
58.50
59.55
57.91
59.26
58.96
+1.77%
2,876,468
0.66
May 06, 2025
57.09
58.92
56.66
58.53
58.23
+1.96%
3,674,175
0.80
May 05, 2025
59.00
59.92
57.50
57.70
57.40
-2.35%
3,439,922
0.75
May 02, 2025
60.04
60.75
57.28
59.39
59.09
+1.37%
4,291,980
0.94
May 01, 2025
59.15
59.91
57.73
58.89
58.59
-1.28%
5,809,552
1.28
Apr 30, 2025
59.00
60.08
58.41
59.96
59.65
+1.14%
4,161,032
0.92
Apr 29, 2025
58.93
59.78
58.61
59.59
59.29
+1.28%
2,919,572
0.65
Apr 28, 2025
58.60
59.90
58.16
59.14
58.84
+0.09%
4,026,390
0.89
Apr 25, 2025
58.51
59.87
58.07
59.39
59.09
+1.78%
2,585,805
0.57
Apr 24, 2025
57.23
58.88
56.18
58.65
58.35
+2.95%
2,721,812
0.60
Apr 23, 2025
57.86
59.75
56.63
57.26
56.97
+2.89%
3,363,767
0.74
Apr 22, 2025
55.07
56.52
54.75
55.94
55.65
+3.38%
3,122,934
0.69
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis