EL: The Estee Lauder Companies Inc.

As of Friday, June 12th, 2026

$ 89.68

+1.66 +1.89%

Open: 87.84
High: 89.93
Low: 87.84
Volume: 2,797,373
Previous Close on Thursday, June 11th, 2026

$ 88.02

+2.63 +3.08%

Open: 85.30
High: 88.96
Low: 85.28
Volume: 2,967,604

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 87.84 89.93 87.84 89.68 2,797,373 +1.66 +1.89
2026-06-11 85.30 88.96 85.28 88.02 2,967,604 +2.63 +3.08
2026-06-10 85.83 88.17 84.80 85.39 3,948,243 -1.17 -1.35
2026-06-09 85.91 88.06 85.49 86.56 3,700,466 +1.92 +2.27
2026-06-08 83.83 85.22 82.70 84.64 2,862,601 +1.15 +1.38
2026-06-05 82.65 83.98 82.31 83.49 3,165,514 +0.59 +0.71
2026-06-04 82.97 84.50 81.40 82.90 4,418,015 +0.85 +1.04
2026-06-03 83.04 83.50 81.32 82.05 5,251,992 -1.36 -1.63
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 89.93
On 2026-06-12		 82.70
On 2026-06-08		 6.19 7.41 85.22
On 2026-06-08		 85.22
On 2026-06-08		 0.00 86.86
10D 89.93
On 2026-06-12		 81.32
On 2026-06-03		 0.73 0.82 88.40
On 2026-06-01		 81.32
On 2026-06-03		 -8.01 85.17
20D 92.35
On 2026-05-28		 75.26
On 2026-05-19		 8.85 10.95 92.35
On 2026-05-28		 81.32
On 2026-06-03		 -11.94 84.56
WTD 89.93
On 2026-06-12		 82.70
On 2026-06-08		 6.19 7.41 85.22
On 2026-06-08		 85.22
On 2026-06-08		 0.00 86.86
MTD 89.93
On 2026-06-12		 81.32
On 2026-06-03		 0.73 0.82 88.40
On 2026-06-01		 81.32
On 2026-06-03		 -8.01 85.17
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
TAL

TAL Education Group

9.26 -0.08 -0.86 4,366,149
NWS

News Corporation Class B

29.26 -0.87 -2.89 2,104,314
EL

The Estee Lauder Companies Inc.

89.68 +1.66 +1.89 2,797,373