EL: The Estee Lauder Companies Inc.

As of Friday, August 15th, 2025

$ 89.50

-- 0 0%

Open: 89.50
High: 89.50
Low: 89.50
Volume: N/A
Previous Close on Thursday, August 14th, 2025

$ 89.50

-5.76 -6.05%

Open: 92.30
High: 92.30
Low: 88.17
Volume: 4,563,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 92.30 92.30 88.17 89.50 4,563,635 -5.76 -6.05
2025-08-13 92.20 95.47 91.78 95.26 3,452,146 +3.56 +3.88
2025-08-12 89.61 92.28 89.29 91.70 2,674,855 +2.56 +2.87
2025-08-11 90.85 91.80 88.96 89.14 2,819,882 -1.55 -1.71
2025-08-08 91.06 92.07 90.41 90.69 2,406,807 -0.53 -0.58
2025-08-07 90.99 91.41 89.49 91.22 2,320,228 +1.07 +1.19
2025-08-06 91.26 91.53 89.91 90.15 2,316,611 -0.77 -0.85
2025-08-05 92.61 93.04 90.54 90.92 2,401,754 -1.58 -1.71
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 95.47
On 2025-08-13		 88.17
On 2025-08-14		 -1.72 -1.89 95.47
On 2025-08-13		 88.17
On 2025-08-14		 -7.65 91.26
10D 95.47
On 2025-08-13		 88.17
On 2025-08-14		 -3.84 -4.11 95.47
On 2025-08-13		 88.17
On 2025-08-14		 -7.65 91.21
20D 95.47
On 2025-08-13		 85.83
On 2025-07-22		 2.94 3.40 95.47
On 2025-08-13		 88.17
On 2025-08-14		 -7.65 90.61
WTD 95.47
On 2025-08-13		 88.17
On 2025-08-14		 -1.19 -1.31 95.47
On 2025-08-13		 88.17
On 2025-08-14		 -7.65 91.40
MTD 95.47
On 2025-08-13		 88.17
On 2025-08-14		 -3.84 -4.11 95.47
On 2025-08-13		 88.17
On 2025-08-14		 -7.65 91.21
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

268.34 -1.37 -0.51 3,154,938
KO

The Coca-Cola Company

70.38 +0.83 +1.19 7,111,391
PFE

Pfizer Inc.

25.21 +0.10 +0.38 23,029,399
VZ

Verizon Communications Inc.

44.43 +0.93 +2.13 12,146,769
VIX

CBOE Volatility Index

14.81 -0.02 -0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,018.27 +107.01 +0.24 375,755,163
DJTA

Dow Jones Transportation Average

15,699.37 -25.04 -0.16 90,410,514
SPX

S&P 500 Index

6,457.22 -11.32 -0.18
OEX

S&P 100 Index

3,206.77 -2.89 -0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,715.14 -117.30 -0.49
NYA

NYSE Composite Index

20,833.31 +24.88 +0.12
XAX

NYSE AMEX Composite Index

6,169.19 +26.52 +0.43
RUI

RUSSELL 1000 Index

3,529.87 -5.43 -0.15
RUT

Russell 2000 Index

2,288.85 -10.23 -0.44
RUA

Russell 3000 Index

3,667.73 -6.09 -0.17
VIX

CBOE Volatility Index

14.81 -0.02 -0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.84 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 +0.11 +0.54
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.47 -0.02 -0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,954.25 -69.82 -0.63
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

89.50 0.00 0.00