EL: The Estee Lauder Companies Inc.

As of Thursday, October 30th, 2025

$ 97.36

-- 0 0%

Open: 97.36
High: 97.36
Low: 97.36
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 97.36

-1.40 -1.42%

Open: 98.80
High: 99.85
Low: 96.59
Volume: 3,515,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 98.80 99.85 96.59 97.36 3,515,484 -1.40 -1.42
2025-10-28 100.03 100.35 97.99 98.76 2,439,678 -1.70 -1.69
2025-10-27 102.64 103.52 99.60 100.46 3,264,842 -1.70 -1.66
2025-10-24 101.25 102.54 100.64 102.16 2,705,519 +2.67 +2.68
2025-10-23 99.14 101.35 99.14 99.49 2,716,800 +0.86 +0.87
2025-10-22 97.86 99.82 97.53 98.63 3,462,969 +0.09 +0.09
2025-10-21 102.46 102.46 98.32 98.54 5,335,883 -3.98 -3.88
2025-10-20 103.62 104.53 102.13 102.52 4,277,814 +1.74 +1.73
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 103.52
On 2025-10-27		 96.59
On 2025-10-29		 -1.27 -1.29 103.52
On 2025-10-27		 96.59
On 2025-10-29		 -6.69 99.65
10D 104.53
On 2025-10-20		 95.50
On 2025-10-16		 2.09 2.19 104.53
On 2025-10-20		 96.59
On 2025-10-29		 -7.60 99.55
20D 104.53
On 2025-10-20		 85.24
On 2025-10-10		 11.16 12.95 96.50
On 2025-10-09		 85.24
On 2025-10-10		 -11.67 95.70
WTD 103.52
On 2025-10-27		 96.59
On 2025-10-29		 -4.80 -4.70 103.52
On 2025-10-27		 96.59
On 2025-10-29		 -6.69 98.86
MTD 104.53
On 2025-10-20		 85.01
On 2025-10-01		 9.24 10.49 96.50
On 2025-10-09		 85.24
On 2025-10-10		 -11.67 95.25
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.82 -0.46 -0.15 1,486,722
KO

The Coca-Cola Company

69.28 +0.93 +1.35 4,390,920
PFE

Pfizer Inc.

24.51 +0.22 +0.91 24,550,340
VZ

Verizon Communications Inc.

39.33 -0.89 -2.20 11,057,003
VIX

CBOE Volatility Index

16.48 -0.61 -3.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,000.05 +368.05 +0.77 208,842,729
DJTA

Dow Jones Transportation Average

15,928.10 +340.42 +2.18 32,974,792
SPX

S&P 500 Index

6,875.31 -15.28 -0.22
OEX

S&P 100 Index

3,462.49 -18.51 -0.53
NDX

NASDAQ 100 Index

25,922.59 -197.26 -0.76
NYA

NYSE Composite Index

21,637.45 +111.52 +0.52
XAX

NYSE AMEX Composite Index

7,108.29 +7.59 +0.11
RUI

RUSSELL 1000 Index

3,749.94 -7.86 -0.21
RUT

Russell 2000 Index

2,495.01 +10.20 +0.41
RUA

Russell 3000 Index

3,900.73 -7.09 -0.18
VIX

CBOE Volatility Index

16.48 -0.61 -3.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.26 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.03 -0.07 -0.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.75 -0.18 -0.90
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,061.43 -93.89 -0.77
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

97.36 0.00 0.00