5 DAY PERFORMANCE
-11.65%
1 MONTH PERFORMANCE
+0.32%
3 MONTH PERFORMANCE
-1.31%
6 MONTH PERFORMANCE
+28.59%
YEAR-TO-DATE PERFORMANCE
+17.40%
1 YEAR PERFORMANCE
+10.98%
The Estée Lauder Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $103.63 | $105.13 (1.45%) | $105.77 | $103.09 | 3.81 M | $37.97 B |
| 12/04/2025 | $102.26 | $103.82 (1.53%) | $104.02 | $101.52 | 4.94 M | $37.50 B |
| 12/03/2025 | $100.27 | $102.03 (1.76%) | $102.10 | $100.00 | 4.25 M | $36.85 B |
| 12/02/2025 | $95.78 | $99.64 (4.03%) | $99.90 | $95.66 | 4.87 M | $35.99 B |
| 12/01/2025 | $93.44 | $94.71 (1.36%) | $96.06 | $93.01 | 3.10 M | $34.21 B |
| 11/28/2025 | $93.78 | $94.07 (0.31%) | $94.34 | $93.62 | 1.01 M | $33.98 B |
| 11/26/2025 | $92.24 | $93.70 (1.58%) | $94.99 | $91.50 | 2.64 M | $33.84 B |
| 11/25/2025 | $91.72 | $91.94 (0.24%) | $93.61 | $90.80 | 2.92 M | $33.21 B |
| 11/24/2025 | $90.00 | $93.39 (3.77%) | $93.92 | $89.66 | 3.73 M | $33.73 B |
| 11/21/2025 | $87.28 | $89.90 (3%) | $89.94 | $86.60 | 2.93 M | $32.47 B |
| 11/20/2025 | $87.26 | $86.61 (-0.74%) | $89.32 | $86.00 | 2.92 M | $31.28 B |
| 11/19/2025 | $87.98 | $85.91 (-2.35%) | $88.22 | $85.54 | 3.51 M | $31.03 B |
| 11/18/2025 | $85.85 | $88.06 (2.57%) | $88.27 | $85.19 | 3.14 M | $31.81 B |
| 11/17/2025 | $87.93 | $86.09 (-2.09%) | $88.60 | $85.68 | 3.66 M | $31.10 B |
| 11/14/2025 | $88.81 | $88.18 (-0.71%) | $90.36 | $88.05 | 2.32 M | $31.85 B |
| 11/13/2025 | $91.92 | $89.92 (-2.18%) | $92.75 | $89.62 | 3.83 M | $32.48 B |
| 11/12/2025 | $91.50 | $92.01 (0.56%) | $93.40 | $91.04 | 3.40 M | $33.23 B |
| 11/11/2025 | $91.00 | $90.84 (-0.18%) | $92.29 | $89.82 | 4.28 M | $32.81 B |
| 11/10/2025 | $88.11 | $89.63 (1.73%) | $90.86 | $88.10 | 3.51 M | $32.37 B |
| 11/07/2025 | $87.03 | $87.75 (0.83%) | $88.08 | $84.61 | 5.08 M | $31.70 B |
| 11/06/2025 | $91.10 | $87.78 (-3.64%) | $91.10 | $87.74 | 7.27 M | $31.71 B |
| 11/05/2025 | $91.41 | $91.09 (-0.35%) | $92.28 | $90.47 | 8.58 M | $32.90 B |
| 11/04/2025 | $90.46 | $92.88 (2.68%) | $92.95 | $90.26 | 2.24 M | $33.55 B |
| 11/03/2025 | $96.29 | $93.25 (-3.16%) | $96.53 | $93.20 | 3.91 M | $33.68 B |
| 10/31/2025 | $97.13 | $96.69 (-0.45%) | $98.00 | $94.62 | 3.83 M | $34.92 B |
| 10/30/2025 | $94.59 | $97.61 (3.19%) | $100.20 | $92.39 | 5.64 M | $35.26 B |
| 10/29/2025 | $98.80 | $97.36 (-1.46%) | $99.85 | $96.59 | 3.62 M | $35.17 B |
| 10/28/2025 | $100.03 | $98.76 (-1.27%) | $100.35 | $97.99 | 2.44 M | $35.67 B |
| 10/27/2025 | $102.64 | $100.46 (-2.12%) | $103.52 | $99.60 | 3.27 M | $36.29 B |
| 10/24/2025 | $101.25 | $102.16 (0.9%) | $102.54 | $100.64 | 2.71 M | $36.85 B |
| 10/23/2025 | $99.14 | $99.49 (0.35%) | $101.35 | $99.14 | 2.72 M | $35.89 B |
| 10/22/2025 | $97.86 | $98.63 (0.79%) | $99.82 | $97.53 | 3.46 M | $35.58 B |
| 10/21/2025 | $102.46 | $98.54 (-3.83%) | $102.46 | $98.32 | 5.34 M | $35.54 B |
| 10/20/2025 | $103.62 | $102.52 (-1.06%) | $104.53 | $102.13 | 4.42 M | $36.98 B |
| 10/17/2025 | $97.47 | $100.78 (3.4%) | $100.80 | $97.30 | 4.41 M | $36.35 B |
| 10/16/2025 | $95.55 | $96.80 (1.31%) | $98.98 | $95.50 | 4.06 M | $34.92 B |
| 10/15/2025 | $97.00 | $95.27 (-1.78%) | $97.15 | $94.43 | 3.69 M | $34.36 B |
| 10/14/2025 | $91.24 | $95.00 (4.12%) | $96.20 | $91.10 | 3.87 M | $34.27 B |
| 10/13/2025 | $92.50 | $92.74 (0.26%) | $95.04 | $91.64 | 3.77 M | $33.45 B |
| 10/10/2025 | $94.54 | $87.65 (-7.29%) | $94.77 | $85.24 | 4.18 M | $31.62 B |
| 10/09/2025 | $96.00 | $93.97 (-2.11%) | $96.50 | $93.64 | 2.34 M | $33.89 B |
| 10/08/2025 | $93.10 | $95.76 (2.86%) | $96.43 | $92.08 | 3.86 M | $34.54 B |
| 10/07/2025 | $89.00 | $92.68 (4.13%) | $92.71 | $88.99 | 3.04 M | $33.43 B |
| 10/06/2025 | $88.65 | $88.66 (0.01%) | $89.23 | $87.23 | 2.05 M | $31.98 B |
| 10/03/2025 | $88.50 | $88.02 (-0.54%) | $89.90 | $87.87 | 1.83 M | $31.75 B |
| 10/02/2025 | $86.00 | $88.77 (3.22%) | $89.26 | $85.78 | 2.54 M | $32.02 B |
| 10/01/2025 | $88.17 | $86.20 (-2.23%) | $88.32 | $85.01 | 3.16 M | $31.09 B |
| 09/30/2025 | $89.07 | $88.12 (-1.07%) | $89.90 | $87.40 | 2.88 M | $31.78 B |
| 09/29/2025 | $87.77 | $89.13 (1.55%) | $89.46 | $86.44 | 6.04 M | $32.15 B |
| 09/26/2025 | $84.28 | $86.66 (2.82%) | $86.87 | $83.78 | 2.35 M | $31.26 B |
| 09/25/2025 | $84.45 | $83.99 (-0.54%) | $84.79 | $83.12 | 4.39 M | $30.30 B |
| 09/24/2025 | $87.75 | $85.33 (-2.76%) | $87.75 | $85.07 | 2.35 M | $30.78 B |
| 09/23/2025 | $88.72 | $87.72 (-1.13%) | $89.11 | $87.42 | 1.85 M | $31.64 B |
| 09/22/2025 | $87.70 | $87.27 (-0.49%) | $88.88 | $87.20 | 2.02 M | $31.48 B |
| 09/19/2025 | $88.15 | $87.80 (-0.4%) | $88.46 | $86.53 | 5.34 M | $31.67 B |
| 09/18/2025 | $87.98 | $88.00 (0.02%) | $89.15 | $87.49 | 1.80 M | $31.74 B |
| 09/17/2025 | $88.08 | $88.17 (0.1%) | $90.60 | $87.43 | 2.10 M | $31.80 B |
| 09/16/2025 | $87.55 | $88.52 (1.11%) | $89.10 | $86.78 | 2.26 M | $31.93 B |
| 09/15/2025 | $85.52 | $87.40 (2.2%) | $87.66 | $85.11 | 3.34 M | $31.53 B |
| 09/12/2025 | $86.21 | $83.65 (-2.97%) | $86.48 | $83.45 | 3.24 M | $30.17 B |
| 09/11/2025 | $87.45 | $86.81 (-0.73%) | $88.42 | $86.79 | 2.30 M | $31.31 B |
| 09/10/2025 | $87.66 | $87.43 (-0.26%) | $88.40 | $87.21 | 2.38 M | $31.54 B |
| 09/09/2025 | $89.36 | $88.70 (-0.74%) | $89.55 | $88.32 | 1.91 M | $31.99 B |
| 09/08/2025 | $89.56 | $88.85 (-0.79%) | $89.62 | $87.26 | 3.49 M | $32.05 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.
