EL: The Estee Lauder Companies Inc.

As of Friday, September 12th, 2025

$ 83.65

-3.16 -3.64%

Open: 86.21
High: 86.48
Low: 83.45
Volume: 3,205,041
Previous Close on Thursday, September 11th, 2025

$ 86.81

-0.62 -0.71%

Open: 87.45
High: 88.42
Low: 86.79
Volume: 2,169,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 86.21 86.48 83.45 83.65 3,205,041 -3.16 -3.64
2025-09-11 87.45 88.42 86.79 86.81 2,169,298 -0.62 -0.71
2025-09-10 87.66 88.40 87.21 87.43 2,320,887 -1.27 -1.43
2025-09-09 89.36 89.55 88.32 88.70 1,778,573 -0.15 -0.17
2025-09-08 89.56 89.62 87.26 88.85 2,476,021 -0.35 -0.39
2025-09-05 87.46 89.88 86.87 89.20 3,550,921 +1.74 +1.99
2025-09-04 91.79 92.21 87.13 87.46 4,692,999 -4.47 -4.86
2025-09-03 90.74 92.02 89.88 91.93 3,119,362 +1.14 +1.26
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 89.62
On 2025-09-08		 83.45
On 2025-09-12		 -5.55 -6.22 89.62
On 2025-09-08		 83.45
On 2025-09-12		 -6.88 87.09
10D 92.33
On 2025-08-29		 83.45
On 2025-09-12		 -8.12 -8.85 92.33
On 2025-08-29		 83.45
On 2025-09-12		 -9.62 88.66
20D 93.75
On 2025-08-28		 83.45
On 2025-09-12		 -5.85 -6.54 93.75
On 2025-08-28		 83.45
On 2025-09-12		 -10.99 89.33
WTD 89.62
On 2025-09-08		 83.45
On 2025-09-12		 -5.55 -6.22 89.62
On 2025-09-08		 83.45
On 2025-09-12		 -6.88 87.09
MTD 92.21
On 2025-09-04		 83.45
On 2025-09-12		 -8.08 -8.81 92.21
On 2025-09-04		 83.45
On 2025-09-12		 -9.50 88.31
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

83.65 -3.16 -3.64 3,205,041