5 DAY PERFORMANCE
+10.42%
1 MONTH PERFORMANCE
+9.12%
3 MONTH PERFORMANCE
+6.89%
6 MONTH PERFORMANCE
-6.87%
YEAR-TO-DATE PERFORMANCE
-11.54%
1 YEAR PERFORMANCE
+2.76%
Estee Lauder Cos., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $87.88 | $87.45 (-0.49%) | $87.98 | $86.47 | 264.16 K | |
| 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 |
| 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 |
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.
