5 DAY PERFORMANCE
+9.23%
1 MONTH PERFORMANCE
+4.89%
3 MONTH PERFORMANCE
+16.84%
6 MONTH PERFORMANCE
-13.94%
YEAR-TO-DATE PERFORMANCE
-11.54%
1 YEAR PERFORMANCE
+17.52%
Estee Lauder Cos., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $85.55 | $84.53 (-1.19%) | $85.98 | $83.80 | 5.15 M | $30.66 B |
| 06/18/2026 | $84.26 | $84.81 (0.65%) | $85.57 | $83.89 | 5.70 M | $30.76 B |
| 06/17/2026 | $87.71 | $82.46 (-5.99%) | $88.59 | $82.38 | 3.78 M | $29.91 B |
| 06/16/2026 | $90.00 | $87.58 (-2.69%) | $91.54 | $87.51 | 4.09 M | $31.77 B |
| 06/15/2026 | $91.00 | $90.00 (-1.1%) | $91.50 | $89.35 | 3.55 M | $32.64 B |
| 06/12/2026 | $87.84 | $89.68 (2.09%) | $89.93 | $87.84 | 2.80 M | $32.53 B |
| 06/11/2026 | $85.30 | $88.02 (3.19%) | $88.96 | $85.28 | 2.97 M | $31.92 B |
| 06/10/2026 | $85.83 | $85.39 (-0.51%) | $88.17 | $84.80 | 4.07 M | $30.97 B |
| 06/09/2026 | $85.91 | $86.56 (0.76%) | $88.06 | $85.49 | 3.85 M | $31.40 B |
| 06/08/2026 | $83.83 | $84.64 (0.97%) | $85.22 | $82.70 | 2.96 M | $30.70 B |
| 06/05/2026 | $82.65 | $83.49 (1.02%) | $83.98 | $82.31 | 3.17 M | $30.28 B |
| 06/04/2026 | $82.97 | $82.90 (-0.08%) | $84.50 | $81.40 | 4.42 M | $30.07 B |
| 06/03/2026 | $83.04 | $82.05 (-1.19%) | $83.50 | $81.32 | 5.99 M | $29.76 B |
| 06/02/2026 | $85.79 | $83.41 (-2.77%) | $86.93 | $82.59 | 4.31 M | $30.25 B |
| 06/01/2026 | $87.77 | $85.58 (-2.5%) | $88.40 | $84.73 | 4.16 M | $31.04 B |
| 05/29/2026 | $90.85 | $88.95 (-2.09%) | $90.99 | $88.88 | 5.56 M | $32.26 B |
| 05/28/2026 | $90.55 | $90.87 (0.35%) | $92.35 | $89.66 | 3.10 M | $32.96 B |
| 05/27/2026 | $88.35 | $91.20 (3.23%) | $92.25 | $88.35 | 4.25 M | $33.08 B |
| 05/26/2026 | $88.56 | $86.60 (-2.21%) | $88.80 | $86.08 | 3.60 M | $31.41 B |
| 05/22/2026 | $88.96 | $88.32 (-0.72%) | $90.57 | $86.00 | 8.11 M | $32.03 B |
| 05/21/2026 | $77.86 | $78.91 (1.35%) | $79.45 | $76.48 | 3.75 M | $28.62 B |
| 05/20/2026 | $76.79 | $78.20 (1.84%) | $78.42 | $75.67 | 3.31 M | $28.36 B |
| 05/19/2026 | $79.38 | $76.14 (-4.08%) | $79.40 | $75.26 | 4.50 M | $27.62 B |
| 05/18/2026 | $80.16 | $80.01 (-0.19%) | $82.30 | $79.72 | 1.90 M | $29.02 B |
| 05/15/2026 | $80.50 | $80.28 (-0.27%) | $81.21 | $79.59 | 2.72 M | $29.12 B |
| 05/14/2026 | $82.30 | $80.83 (-1.79%) | $82.79 | $80.54 | 3.22 M | $29.32 B |
| 05/13/2026 | $84.58 | $82.13 (-2.9%) | $85.11 | $82.12 | 2.47 M | $29.79 B |
| 05/12/2026 | $82.28 | $84.89 (3.17%) | $85.35 | $81.82 | 3.12 M | $30.79 B |
| 05/11/2026 | $85.34 | $82.75 (-3.03%) | $85.60 | $82.04 | 3.09 M | $30.01 B |
| 05/08/2026 | $85.72 | $86.20 (0.56%) | $86.21 | $84.27 | 2.31 M | $31.26 B |
| 05/07/2026 | $87.04 | $85.29 (-2.01%) | $87.90 | $84.88 | 3.02 M | $30.93 B |
| 05/06/2026 | $83.80 | $86.67 (3.42%) | $87.43 | $83.74 | 3.75 M | $31.44 B |
| 05/05/2026 | $81.21 | $82.85 (2.02%) | $83.86 | $79.55 | 3.99 M | $30.05 B |
| 05/04/2026 | $78.67 | $81.33 (3.38%) | $82.94 | $78.53 | 5.33 M | $29.50 B |
| 05/01/2026 | $86.00 | $79.30 (-7.79%) | $86.42 | $77.95 | 7.02 M | $28.76 B |
| 04/30/2026 | $75.86 | $76.71 (1.12%) | $77.65 | $75.22 | 4.81 M | $27.82 B |
| 04/29/2026 | $75.86 | $75.69 (-0.22%) | $76.86 | $75.45 | 3.16 M | $27.45 B |
| 04/28/2026 | $77.74 | $77.10 (-0.82%) | $77.90 | $75.64 | 3.82 M | $27.96 B |
| 04/27/2026 | $78.16 | $77.32 (-1.07%) | $78.88 | $76.46 | 3.11 M | $28.04 B |
| 04/24/2026 | $77.95 | $77.82 (-0.17%) | $78.32 | $77.10 | 2.25 M | $28.23 B |
| 04/23/2026 | $76.47 | $76.40 (-0.09%) | $77.20 | $74.68 | 2.50 M | $27.71 B |
| 04/22/2026 | $76.75 | $76.66 (-0.12%) | $77.26 | $75.36 | 3.55 M | $27.80 B |
| 04/21/2026 | $77.74 | $75.86 (-2.42%) | $78.54 | $75.36 | 3.37 M | $27.51 B |
| 04/20/2026 | $75.80 | $77.85 (2.7%) | $77.99 | $75.52 | 3.23 M | $28.24 B |
| 04/17/2026 | $76.87 | $76.20 (-0.87%) | $78.88 | $76.00 | 4.18 M | $27.64 B |
| 04/16/2026 | $76.06 | $75.34 (-0.95%) | $76.79 | $74.22 | 3.20 M | $27.33 B |
| 04/15/2026 | $76.70 | $76.60 (-0.13%) | $77.00 | $74.86 | 2.73 M | $27.78 B |
| 04/14/2026 | $74.97 | $76.42 (1.93%) | $76.51 | $74.65 | 3.93 M | $27.72 B |
| 04/13/2026 | $72.05 | $74.55 (3.47%) | $74.83 | $71.85 | 4.79 M | $27.04 B |
| 04/10/2026 | $73.54 | $72.67 (-1.18%) | $74.40 | $71.80 | 4.91 M | $26.36 B |
| 04/09/2026 | $70.49 | $73.29 (3.97%) | $74.63 | $69.60 | 3.49 M | $26.58 B |
| 04/08/2026 | $72.06 | $71.44 (-0.86%) | $73.49 | $71.01 | 4.56 M | $25.91 B |
| 04/07/2026 | $70.06 | $69.17 (-1.27%) | $70.53 | $68.17 | 4.23 M | $25.09 B |
| 04/06/2026 | $68.70 | $70.91 (3.22%) | $71.35 | $68.70 | 4.16 M | $25.72 B |
| 04/02/2026 | $68.31 | $69.12 (1.19%) | $69.49 | $66.22 | 8.33 M | $25.07 B |
| 04/01/2026 | $72.32 | $70.71 (-2.23%) | $73.90 | $70.15 | 7.90 M | $25.65 B |
| 03/31/2026 | $69.08 | $71.77 (3.89%) | $72.00 | $68.11 | 5.43 M | $26.03 B |
| 03/30/2026 | $67.72 | $67.98 (0.38%) | $68.26 | $66.64 | 5.27 M | $24.66 B |
| 03/27/2026 | $69.00 | $67.23 (-2.57%) | $69.22 | $67.02 | 4.20 M | $24.38 B |
| 03/26/2026 | $71.50 | $69.75 (-2.45%) | $72.86 | $69.13 | 5.36 M | $25.30 B |
| 03/25/2026 | $72.78 | $73.11 (0.45%) | $74.38 | $70.58 | 6.76 M | $26.52 B |
| 03/24/2026 | $77.24 | $71.48 (-7.46%) | $77.28 | $70.47 | 19.71 M | $25.93 B |
| 03/23/2026 | $87.64 | $79.29 (-9.53%) | $91.06 | $78.01 | 9.88 M | $28.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
