EL: The Estee Lauder Companies Inc.

As of Thursday, April 30th, 2026

$ 76.71

+1.02 +1.35%

Open: 75.86
High: 77.65
Low: 75.22
Volume: 4,743,189
Previous Close on Wednesday, April 29th, 2026

$ 75.69

-1.41 -1.83%

Open: 75.86
High: 76.86
Low: 75.45
Volume: 3,147,490

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 75.86 77.65 75.22 76.71 4,743,131 +1.02 +1.35
2026-04-29 75.86 76.86 75.45 75.69 3,147,490 -1.41 -1.83
2026-04-28 77.74 77.90 75.64 77.10 3,807,376 -0.22 -0.28
2026-04-27 78.16 78.88 76.46 77.32 3,099,306 -0.50 -0.64
2026-04-24 77.95 78.32 77.10 77.82 2,203,414 +1.42 +1.86
2026-04-23 76.47 77.20 74.68 76.40 2,492,944 -0.26 -0.34
2026-04-22 76.75 77.26 75.36 76.66 3,529,815 +0.80 +1.05
2026-04-21 77.74 78.54 75.36 75.86 3,347,777 -1.99 -2.56
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 78.88
On 2026-04-27		 75.22
On 2026-04-30		 0.31 0.41 78.88
On 2026-04-27		 75.22
On 2026-04-30		 -4.64 76.93
10D 78.88
On 2026-04-17		 74.68
On 2026-04-23		 1.37 1.82 78.88
On 2026-04-17		 74.68
On 2026-04-23		 -5.32 76.76
20D 78.88
On 2026-04-17		 66.22
On 2026-04-02		 6.00 8.49 78.88
On 2026-04-17		 74.68
On 2026-04-23		 -5.32 74.86
WTD 78.88
On 2026-04-27		 75.22
On 2026-04-30		 -1.11 -1.43 78.88
On 2026-04-27		 75.22
On 2026-04-30		 -4.64 76.71
MTD 78.88
On 2026-04-17		 66.22
On 2026-04-02		 4.94 6.88 73.90
On 2026-04-01		 66.22
On 2026-04-02		 -10.39 74.66
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
DBC

PowerShares DB Commodity Index Tracking Fund

31.10 +0.02 +0.06 2,142,117
EL

The Estee Lauder Companies Inc.

76.71 +1.02 +1.35 4,743,189