EL: The Estee Lauder Companies Inc.

As of Friday, September 11th, 2026

$ 97.12

+0.65 +0.67%

Open: 97.68
High: 97.92
Low: 95.92
Volume: 2,529,308
Previous Close on Thursday, September 10th, 2026

$ 96.47

-2.30 -2.33%

Open: 97.25
High: 98.49
Low: 96.26
Volume: 2,265,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 97.68 97.92 95.92 97.12 2,529,308 +0.65 +0.67
2026-09-10 97.25 98.49 96.26 96.47 2,265,652 -2.30 -2.33
2026-09-09 100.91 100.91 97.60 98.77 3,200,366 -2.92 -2.87
2026-09-08 104.67 104.74 100.91 101.69 2,717,873 -2.17 -2.09
2026-09-04 100.51 104.18 100.45 103.86 3,875,834 +3.00 +2.97
2026-09-03 101.35 102.15 99.57 100.86 2,095,383 -0.29 -0.29
2026-09-02 100.00 102.23 98.75 101.15 2,894,247 +1.15 +1.15
2026-09-01 101.32 102.17 99.24 100.00 2,893,681 -2.30 -2.25
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 104.74
On 2026-09-08		 95.92
On 2026-09-11		 -3.74 -3.71 104.74
On 2026-09-08		 95.92
On 2026-09-11		 -8.42 99.58
10D 107.43
On 2026-08-28		 95.92
On 2026-09-11		 -9.09 -8.56 107.43
On 2026-08-28		 95.92
On 2026-09-11		 -10.71 100.56
20D 108.38
On 2026-08-27		 83.85
On 2026-08-18		 9.80 11.22 108.38
On 2026-08-27		 95.92
On 2026-09-11		 -11.50 98.83
WTD 104.74
On 2026-09-08		 95.92
On 2026-09-11		 -6.74 -6.49 104.74
On 2026-09-08		 95.92
On 2026-09-11		 -8.42 98.51
MTD 104.74
On 2026-09-08		 95.92
On 2026-09-11		 -5.18 -5.06 104.74
On 2026-09-08		 95.92
On 2026-09-11		 -8.42 99.99
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

97.12 +0.65 +0.67 2,529,308