EL: The Estee Lauder Companies Inc.

As of Tuesday, October 27th, 2026

$ 108.52

-0.30 -0.27%

Open: 108.15
High: 108.78
Low: 106.92
Volume: 2,593,129
Previous Close on Monday, October 26th, 2026

$ 108.82

+0.15 +0.14%

Open: 108.00
High: 109.35
Low: 107.29
Volume: 3,532,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 108.15 108.78 106.92 108.52 2,593,129 -0.30 -0.27
2026-10-26 108.00 109.35 107.29 108.82 3,532,236 +0.15 +0.14
2026-10-23 106.97 108.97 106.01 108.67 4,063,745 +0.95 +0.88
2026-10-22 102.97 109.35 102.38 107.72 3,879,427 +4.06 +3.92
2026-10-21 105.46 106.05 102.46 103.66 2,539,963 -2.46 -2.32
2026-10-20 104.05 106.59 103.83 106.12 1,901,654 +0.34 +0.32
2026-10-19 104.68 106.26 103.72 105.78 3,284,052 +1.24 +1.19
2026-10-16 107.50 108.72 104.41 104.54 2,845,243 -2.65 -2.47
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 109.35
On 2026-10-22		 102.38
On 2026-10-22		 2.40 2.26 109.35
On 2026-10-22		 106.01
On 2026-10-23		 -3.05 107.48
10D 109.35
On 2026-10-22		 98.72
On 2026-10-14		 8.79 8.82 108.72
On 2026-10-16		 102.46
On 2026-10-21		 -5.76 106.26
20D 109.35
On 2026-10-22		 88.68
On 2026-10-01		 14.15 15.00 96.15
On 2026-09-30		 88.68
On 2026-10-01		 -7.77 100.54
WTD 109.35
On 2026-10-26		 106.92
On 2026-10-27		 -0.15 -0.14 109.35
On 2026-10-26		 106.92
On 2026-10-27		 -2.22 108.67
MTD 109.35
On 2026-10-22		 88.68
On 2026-10-01		 15.75 16.98 108.72
On 2026-10-16		 102.46
On 2026-10-21		 -5.76 100.95
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

5.32 +0.17 +3.30 6,394,366
EL

The Estee Lauder Companies Inc.

108.52 -0.30 -0.27 2,593,129