5 DAY PERFORMANCE
-3.10%
1 MONTH PERFORMANCE
-9.12%
3 MONTH PERFORMANCE
+9.23%
6 MONTH PERFORMANCE
+7.82%
YEAR-TO-DATE PERFORMANCE
-11.54%
1 YEAR PERFORMANCE
+5.51%
Estee Lauder Cos., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $94.71 | $94.30 (-0.43%) | $95.21 | $93.78 | 284.13 K | |
| 09/18/2026 | $93.85 | $93.43 (-0.45%) | $94.65 | $93.00 | 6.10 M | $33.85 B |
| 09/17/2026 | $97.31 | $93.86 (-3.55%) | $98.30 | $93.42 | 2.29 M | $34.01 B |
| 09/16/2026 | $96.25 | $95.60 (-0.68%) | $96.69 | $94.45 | 2.08 M | $34.64 B |
| 09/15/2026 | $97.60 | $96.25 (-1.38%) | $97.99 | $95.94 | 1.94 M | $34.87 B |
| 09/14/2026 | $96.84 | $98.22 (1.43%) | $99.10 | $96.42 | 2.11 M | $35.59 B |
| 09/11/2026 | $97.68 | $97.12 (-0.57%) | $97.92 | $95.92 | 2.57 M | $35.19 B |
| 09/10/2026 | $97.25 | $96.47 (-0.8%) | $98.49 | $96.26 | 2.27 M | $34.95 B |
| 09/09/2026 | $100.91 | $98.77 (-2.12%) | $100.91 | $97.60 | 3.28 M | $35.78 B |
| 09/08/2026 | $104.67 | $101.69 (-2.85%) | $104.74 | $100.91 | 2.72 M | $36.84 B |
| 09/04/2026 | $100.51 | $103.86 (3.33%) | $104.18 | $100.45 | 4.71 M | $37.63 B |
| 09/03/2026 | $101.35 | $100.86 (-0.48%) | $102.15 | $99.57 | 2.13 M | $36.54 B |
| 09/02/2026 | $100.00 | $101.15 (1.15%) | $102.23 | $98.75 | 3.50 M | $36.65 B |
| 09/01/2026 | $101.32 | $100.00 (-1.3%) | $102.17 | $99.24 | 2.91 M | $36.23 B |
| 08/31/2026 | $102.70 | $102.30 (-0.39%) | $103.23 | $100.77 | 4.14 M | $37.06 B |
| 08/28/2026 | $106.99 | $103.39 (-3.36%) | $107.43 | $102.59 | 3.12 M | $37.46 B |
| 08/27/2026 | $104.49 | $106.21 (1.65%) | $108.38 | $103.74 | 4.55 M | $38.48 B |
| 08/26/2026 | $104.46 | $105.06 (0.57%) | $105.26 | $103.86 | 2.67 M | $38.06 B |
| 08/25/2026 | $104.00 | $104.85 (0.82%) | $104.88 | $102.95 | 3.31 M | $37.99 B |
| 08/24/2026 | $101.92 | $104.13 (2.17%) | $104.18 | $101.22 | 4.54 M | $37.73 B |
| 08/21/2026 | $96.75 | $101.94 (5.36%) | $101.95 | $95.90 | 6.02 M | $36.93 B |
| 08/20/2026 | $97.43 | $96.15 (-1.31%) | $99.01 | $94.42 | 5.12 M | $34.84 B |
| 08/19/2026 | $93.74 | $98.01 (4.56%) | $99.82 | $93.50 | 13.70 M | $35.51 B |
| 08/18/2026 | $84.28 | $84.27 (-0.01%) | $85.67 | $83.85 | 3.33 M | $30.53 B |
| 08/17/2026 | $85.50 | $84.34 (-1.36%) | $85.67 | $83.88 | 3.05 M | $30.56 B |
| 08/14/2026 | $86.64 | $86.10 (-0.62%) | $87.48 | $85.97 | 1.85 M | $31.23 B |
| 08/13/2026 | $87.93 | $87.32 (-0.69%) | $88.66 | $87.04 | 2.04 M | $31.67 B |
| 08/12/2026 | $87.65 | $87.68 (0.03%) | $88.72 | $86.86 | 3.35 M | $31.80 B |
| 08/11/2026 | $86.81 | $87.78 (1.12%) | $88.66 | $86.58 | 3.91 M | $31.84 B |
| 08/10/2026 | $87.15 | $87.19 (0.05%) | $87.73 | $85.96 | 2.21 M | $31.62 B |
| 08/07/2026 | $85.49 | $88.35 (3.35%) | $88.87 | $85.05 | 2.12 M | $32.04 B |
| 08/06/2026 | $87.88 | $85.49 (-2.72%) | $87.98 | $84.97 | 1.55 M | $31.01 B |
| 08/05/2026 | $87.37 | $86.96 (-0.47%) | $88.37 | $86.80 | 1.86 M | $31.54 B |
| 08/04/2026 | $84.34 | $86.97 (3.12%) | $87.00 | $83.38 | 3.23 M | $31.54 B |
| 08/03/2026 | $85.40 | $84.68 (-0.84%) | $87.50 | $83.81 | 1.89 M | $30.71 B |
| 07/31/2026 | $84.28 | $83.90 (-0.45%) | $84.76 | $83.13 | 1.85 M | $30.43 B |
| 07/30/2026 | $84.18 | $84.88 (0.83%) | $85.64 | $83.79 | 2.55 M | $30.79 B |
| 07/29/2026 | $83.29 | $84.13 (1.01%) | $86.00 | $82.61 | 2.49 M | $30.51 B |
| 07/28/2026 | $84.24 | $84.75 (0.61%) | $85.37 | $83.25 | 2.30 M | $30.74 B |
| 07/27/2026 | $81.01 | $83.20 (2.7%) | $83.28 | $81.01 | 1.76 M | $30.18 B |
| 07/24/2026 | $80.21 | $80.29 (0.1%) | $81.11 | $79.30 | 1.43 M | $29.12 B |
| 07/23/2026 | $80.43 | $79.92 (-0.63%) | $81.33 | $78.66 | 2.78 M | $28.99 B |
| 07/22/2026 | $82.90 | $82.63 (-0.33%) | $83.23 | $81.78 | 1.82 M | $29.97 B |
| 07/21/2026 | $83.87 | $82.37 (-1.79%) | $84.00 | $81.44 | 1.77 M | $29.88 B |
| 07/20/2026 | $82.55 | $83.64 (1.32%) | $83.66 | $82.08 | 2.37 M | $30.34 B |
| 07/17/2026 | $81.63 | $82.13 (0.61%) | $83.57 | $80.92 | 2.45 M | $29.79 B |
| 07/16/2026 | $82.26 | $82.84 (0.71%) | $83.20 | $82.06 | 2.01 M | $30.05 B |
| 07/15/2026 | $81.41 | $82.31 (1.11%) | $84.43 | $80.74 | 2.41 M | $29.85 B |
| 07/14/2026 | $82.38 | $80.86 (-1.85%) | $82.76 | $80.19 | 1.95 M | $29.33 B |
| 07/13/2026 | $82.49 | $81.15 (-1.62%) | $84.88 | $80.97 | 1.79 M | $29.43 B |
| 07/10/2026 | $82.74 | $82.66 (-0.1%) | $83.79 | $82.01 | 1.46 M | $29.98 B |
| 07/09/2026 | $81.45 | $81.99 (0.66%) | $83.31 | $81.36 | 1.74 M | $29.74 B |
| 07/08/2026 | $82.93 | $81.80 (-1.36%) | $84.15 | $80.81 | 3.33 M | $29.67 B |
| 07/07/2026 | $86.45 | $84.44 (-2.33%) | $87.23 | $84.02 | 2.29 M | $30.63 B |
| 07/06/2026 | $84.41 | $84.90 (0.58%) | $85.58 | $82.75 | 2.84 M | $30.79 B |
| 07/02/2026 | $84.71 | $83.71 (-1.18%) | $85.62 | $82.56 | 3.26 M | $30.36 B |
| 07/01/2026 | $79.43 | $82.47 (3.83%) | $82.53 | $78.69 | 3.66 M | $29.91 B |
| 06/30/2026 | $78.17 | $78.95 (1%) | $79.67 | $76.83 | 3.08 M | $28.64 B |
| 06/29/2026 | $80.92 | $79.37 (-1.92%) | $81.22 | $77.72 | 3.80 M | $28.79 B |
| 06/26/2026 | $80.50 | $80.54 (0.05%) | $82.75 | $79.28 | 5.11 M | $29.21 B |
| 06/25/2026 | $83.42 | $81.50 (-2.3%) | $84.01 | $81.18 | 2.15 M | $29.56 B |
| 06/24/2026 | $84.32 | $83.27 (-1.25%) | $84.99 | $82.78 | 3.14 M | $30.20 B |
| 06/23/2026 | $83.43 | $83.76 (0.4%) | $85.03 | $82.59 | 3.25 M | $30.38 B |
| 06/22/2026 | $85.55 | $84.53 (-1.19%) | $85.98 | $83.80 | 5.15 M | $30.66 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.
