EL: The Estee Lauder Companies Inc.

As of Friday, December 12th, 2025

$ 104.10

-1.46 -1.38%

Open: 105.26
High: 105.92
Low: 103.61
Volume: 3,621,012
Previous Close on Thursday, December 11th, 2025

$ 105.56

-1.72 -1.60%

Open: 107.00
High: 109.62
Low: 105.00
Volume: 4,635,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 105.26 105.92 103.61 104.10 3,621,012 -1.46 -1.38
2025-12-11 107.00 109.62 105.00 105.56 4,635,208 -1.72 -1.60
2025-12-10 103.01 107.66 102.79 107.28 2,739,191 +4.64 +4.52
2025-12-09 102.46 103.89 102.15 102.64 2,604,569 -0.14 -0.14
2025-12-08 105.78 105.78 102.72 102.78 3,772,018 -2.35 -2.24
2025-12-05 103.63 105.77 103.09 105.13 3,801,689 +1.31 +1.26
2025-12-04 102.26 104.02 101.52 103.82 4,939,318 +1.79 +1.75
2025-12-03 100.27 102.10 100.00 102.03 4,250,257 +2.39 +2.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.62
On 2025-12-11		 102.15
On 2025-12-09		 -1.03 -0.98 109.62
On 2025-12-11		 103.61
On 2025-12-12		 -5.48 104.47
10D 109.62
On 2025-12-11		 93.01
On 2025-12-01		 10.03 10.66 109.62
On 2025-12-11		 103.61
On 2025-12-12		 -5.48 102.77
20D 109.62
On 2025-12-11		 85.19
On 2025-11-18		 14.18 15.77 109.62
On 2025-12-11		 103.61
On 2025-12-12		 -5.48 96.28
WTD 109.62
On 2025-12-11		 102.15
On 2025-12-09		 -1.03 -0.98 109.62
On 2025-12-11		 103.61
On 2025-12-12		 -5.48 104.47
MTD 109.62
On 2025-12-11		 93.01
On 2025-12-01		 10.03 10.66 109.62
On 2025-12-11		 103.61
On 2025-12-12		 -5.48 102.77
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
TAK

Takeda Pharmaceutical Company Ltd.

14.33 -0.06 -0.42 2,123,408
NOV

National Oilwell Varco Inc.

16.39 -0.25 -1.50 3,540,282
EL

The Estee Lauder Companies Inc.

104.10 -1.46 -1.38 3,621,012