EL: The Estee Lauder Companies Inc.

As of Monday, March 16th, 2026

$ 88.76

+0.88 +1.00%

Open: 88.30
High: 90.38
Low: 88.29
Volume: 3,361,577
Previous Close on Friday, March 13th, 2026

$ 87.88

+3.59 +4.26%

Open: 84.92
High: 88.18
Low: 84.60
Volume: 4,274,038

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 88.30 90.38 88.29 88.76 3,361,577 +0.88 +1.00
2026-03-13 84.92 88.18 84.60 87.88 4,274,038 +3.59 +4.26
2026-03-12 88.37 89.25 84.11 84.29 5,676,206 -7.25 -7.92
2026-03-11 93.93 95.16 91.49 91.54 2,831,122 -2.73 -2.90
2026-03-10 92.00 96.36 91.32 94.27 4,942,814 +1.64 +1.77
2026-03-09 91.00 92.76 88.17 92.63 4,661,078 -0.09 -0.10
2026-03-06 93.70 94.20 92.50 92.72 4,605,153 -3.15 -3.29
2026-03-05 98.00 99.11 95.04 95.87 3,350,047 -3.34 -3.37
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 96.36
On 2026-03-10		 84.11
On 2026-03-12		 -3.87 -4.18 96.36
On 2026-03-10		 84.11
On 2026-03-12		 -12.71 89.35
10D 102.85
On 2026-03-04		 84.11
On 2026-03-12		 -11.43 -11.41 102.85
On 2026-03-04		 84.11
On 2026-03-12		 -18.22 92.59
20D 117.57
On 2026-02-24		 84.11
On 2026-03-12		 -19.48 -18.00 117.57
On 2026-02-24		 84.11
On 2026-03-12		 -28.46 101.92
WTD 90.38
On 2026-03-16		 88.29
On 2026-03-16		 0.88 1.00 -- -- -- 88.76
MTD 106.95
On 2026-03-02		 84.11
On 2026-03-12		 -20.71 -18.92 106.95
On 2026-03-02		 84.11
On 2026-03-12		 -21.36 93.28
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
TAL

TAL Education Group

11.18 +0.05 +0.45 2,515,157
ALSN

Allison Transmission Holdings Inc.

113.39 +0.57 +0.51 712,253
EL

The Estee Lauder Companies Inc.

88.76 +0.88 +1.00 3,361,577