5 DAY PERFORMANCE
-15.19%
1 MONTH PERFORMANCE
-0.71%
3 MONTH PERFORMANCE
+6.53%
6 MONTH PERFORMANCE
+11.82%
YEAR-TO-DATE PERFORMANCE
-11.54%
1 YEAR PERFORMANCE
+1.70%
Estee Lauder Cos., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $113.32 | $109.29 (-3.56%) | $115.26 | $107.71 | 2.85 M | |
| 11/04/2026 | $107.50 | $112.04 (4.22%) | $113.53 | $106.91 | 4.66 M | $40.70 B |
| 11/03/2026 | $105.58 | $105.39 (-0.18%) | $107.10 | $104.34 | 4.36 M | $38.29 B |
| 11/02/2026 | $112.26 | $104.77 (-6.67%) | $113.50 | $103.09 | 8.47 M | $38.06 B |
| 10/30/2026 | $108.93 | $109.23 (0.28%) | $111.00 | $105.44 | 8.86 M | $39.68 B |
| 10/29/2026 | $111.11 | $108.81 (-2.07%) | $111.33 | $108.69 | 2.79 M | $39.53 B |
| 10/28/2026 | $107.43 | $109.31 (1.75%) | $110.29 | $107.06 | 3.13 M | $39.69 B |
| 10/27/2026 | $108.15 | $108.35 (0.18%) | $108.78 | $106.92 | 2.59 M | $39.34 B |
| 10/26/2026 | $108.00 | $108.82 (0.76%) | $109.35 | $107.29 | 3.54 M | $39.51 B |
| 10/23/2026 | $106.97 | $108.67 (1.59%) | $108.97 | $106.01 | 4.06 M | $39.46 B |
| 10/22/2026 | $102.97 | $107.72 (4.61%) | $109.35 | $102.38 | 3.88 M | $39.11 B |
| 10/21/2026 | $105.46 | $103.66 (-1.71%) | $106.05 | $102.46 | 2.54 M | $37.64 B |
| 10/20/2026 | $104.05 | $106.12 (1.99%) | $106.59 | $103.83 | 1.90 M | $38.53 B |
| 10/19/2026 | $104.68 | $105.78 (1.05%) | $106.26 | $103.72 | 3.28 M | $38.41 B |
| 10/16/2026 | $107.50 | $104.54 (-2.75%) | $108.72 | $104.41 | 2.85 M | $37.96 B |
| 10/15/2026 | $102.00 | $107.19 (5.09%) | $107.32 | $102.00 | 3.63 M | $38.92 B |
| 10/14/2026 | $99.28 | $101.59 (2.33%) | $101.65 | $98.72 | 2.22 M | $36.89 B |
| 10/13/2026 | $100.29 | $99.73 (-0.56%) | $100.88 | $97.88 | 1.93 M | $36.21 B |
| 10/12/2026 | $97.46 | $100.04 (2.65%) | $100.53 | $96.25 | 3.37 M | $36.32 B |
| 10/09/2026 | $95.64 | $98.05 (2.52%) | $98.48 | $95.54 | 2.66 M | $35.60 B |
| 10/08/2026 | $94.00 | $94.32 (0.34%) | $95.51 | $92.86 | 3.92 M | $34.25 B |
| 10/07/2026 | $93.01 | $94.45 (1.55%) | $95.29 | $92.78 | 2.30 M | $34.29 B |
| 10/06/2026 | $94.04 | $93.36 (-0.72%) | $95.10 | $93.30 | 1.65 M | $33.90 B |
| 10/05/2026 | $94.00 | $93.30 (-0.74%) | $94.80 | $92.93 | 2.79 M | $33.88 B |
| 10/02/2026 | $90.74 | $91.97 (1.36%) | $92.72 | $90.25 | 2.70 M | $33.39 B |
| 10/01/2026 | $91.72 | $90.19 (-1.67%) | $92.64 | $88.68 | 3.51 M | $32.75 B |
| 09/30/2026 | $95.49 | $92.77 (-2.85%) | $96.15 | $92.72 | 3.48 M | $33.68 B |
| 09/29/2026 | $95.31 | $94.37 (-0.99%) | $96.66 | $94.05 | 2.05 M | $34.27 B |
| 09/28/2026 | $92.92 | $95.57 (2.85%) | $95.85 | $91.64 | 3.56 M | $34.70 B |
| 09/25/2026 | $95.11 | $94.47 (-0.67%) | $96.23 | $93.89 | 2.80 M | $34.30 B |
| 09/24/2026 | $97.84 | $95.37 (-2.52%) | $98.45 | $95.18 | 4.26 M | $34.63 B |
| 09/23/2026 | $100.06 | $98.83 (-1.23%) | $100.92 | $97.80 | 2.07 M | $35.89 B |
| 09/22/2026 | $98.02 | $100.29 (2.32%) | $100.86 | $97.86 | 2.85 M | $36.42 B |
| 09/21/2026 | $94.71 | $96.34 (1.72%) | $96.56 | $93.74 | 3.09 M | $34.98 B |
| 09/18/2026 | $93.85 | $93.43 (-0.45%) | $94.65 | $93.00 | 6.10 M | $33.92 B |
| 09/17/2026 | $97.31 | $93.86 (-3.55%) | $98.30 | $93.42 | 2.29 M | $34.08 B |
| 09/16/2026 | $96.25 | $95.60 (-0.68%) | $96.69 | $94.45 | 2.08 M | $34.71 B |
| 09/15/2026 | $97.60 | $96.25 (-1.38%) | $97.99 | $95.94 | 1.94 M | $34.95 B |
| 09/14/2026 | $96.84 | $98.22 (1.43%) | $99.10 | $96.42 | 2.11 M | $35.66 B |
| 09/11/2026 | $97.68 | $97.12 (-0.57%) | $97.92 | $95.92 | 2.57 M | $35.26 B |
| 09/10/2026 | $97.25 | $96.47 (-0.8%) | $98.49 | $96.26 | 2.27 M | $35.03 B |
| 09/09/2026 | $100.91 | $98.77 (-2.12%) | $100.91 | $97.60 | 3.28 M | $35.86 B |
| 09/08/2026 | $104.67 | $101.69 (-2.85%) | $104.74 | $100.91 | 2.72 M | $36.92 B |
| 09/04/2026 | $100.51 | $103.86 (3.33%) | $104.18 | $100.45 | 4.71 M | $37.71 B |
| 09/03/2026 | $101.35 | $100.86 (-0.48%) | $102.15 | $99.57 | 2.13 M | $36.62 B |
| 09/02/2026 | $100.00 | $101.15 (1.15%) | $102.23 | $98.75 | 3.50 M | $36.73 B |
| 09/01/2026 | $101.32 | $100.00 (-1.3%) | $102.17 | $99.24 | 2.91 M | $36.31 B |
| 08/31/2026 | $102.70 | $102.30 (-0.39%) | $103.23 | $100.77 | 4.14 M | $37.15 B |
| 08/28/2026 | $106.99 | $103.39 (-3.36%) | $107.43 | $102.59 | 3.12 M | $37.54 B |
| 08/27/2026 | $104.49 | $106.21 (1.65%) | $108.38 | $103.74 | 4.55 M | $38.56 B |
| 08/26/2026 | $104.46 | $105.06 (0.57%) | $105.26 | $103.86 | 2.67 M | $38.15 B |
| 08/25/2026 | $104.00 | $104.85 (0.82%) | $104.88 | $102.95 | 3.31 M | $38.07 B |
| 08/24/2026 | $101.92 | $104.13 (2.17%) | $104.18 | $101.22 | 4.54 M | $37.81 B |
| 08/21/2026 | $96.75 | $101.94 (5.36%) | $101.95 | $95.90 | 6.02 M | $37.01 B |
| 08/20/2026 | $97.43 | $96.15 (-1.31%) | $99.01 | $94.42 | 5.12 M | $34.91 B |
| 08/19/2026 | $93.74 | $98.01 (4.56%) | $99.82 | $93.50 | 13.70 M | $35.59 B |
| 08/18/2026 | $84.28 | $84.27 (-0.01%) | $85.67 | $83.85 | 3.33 M | $30.60 B |
| 08/17/2026 | $85.50 | $84.34 (-1.36%) | $85.67 | $83.88 | 3.05 M | $30.62 B |
| 08/14/2026 | $86.64 | $86.10 (-0.62%) | $87.48 | $85.97 | 1.85 M | $31.26 B |
| 08/13/2026 | $87.93 | $87.32 (-0.69%) | $88.66 | $87.04 | 2.04 M | $31.71 B |
| 08/12/2026 | $87.65 | $87.68 (0.03%) | $88.72 | $86.86 | 3.35 M | $31.84 B |
| 08/11/2026 | $86.81 | $87.78 (1.12%) | $88.66 | $86.58 | 3.91 M | $31.87 B |
| 08/10/2026 | $87.15 | $87.19 (0.05%) | $87.73 | $85.96 | 2.21 M | $31.66 B |
| 08/07/2026 | $85.49 | $88.35 (3.35%) | $88.87 | $85.05 | 2.12 M | $32.08 B |
| 08/06/2026 | $87.88 | $85.49 (-2.72%) | $87.98 | $84.97 | 1.55 M | $31.04 B |
| 08/05/2026 | $87.37 | $86.96 (-0.47%) | $88.37 | $86.80 | 1.86 M | $31.58 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.
