The Estée Lauder Companies Inc.
98.77USD
-2.9200 (-2.87%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 101.69 | 2,717,900 |
| Fr 09/04/26 | 103.86 | 4,712,900 |
| Th 09/03/26 | 100.86 | 2,127,400 |
| We 09/02/26 | 101.15 | 3,500,800 |
| Tu 09/01/26 | 100.00 | 2,893,792 |
| Mo 08/31/26 | 102.30 | 3,737,886 |
| Fr 08/28/26 | 103.39 | 3,120,876 |
| Th 08/27/26 | 106.21 | 4,492,833 |
| We 08/26/26 | 105.06 | 2,429,420 |
| Tu 08/25/26 | 104.85 | 3,147,942 |
| Mo 08/24/26 | 104.13 | 4,352,790 |
| Fr 08/21/26 | 101.94 | 6,020,900 |
| Th 08/20/26 | 96.15 | 5,120,100 |
| We 08/19/26 | 98.01 | 13,700,900 |
| Tu 08/18/26 | 84.27 | 3,334,400 |
| Mo 08/17/26 | 84.34 | 3,048,700 |
| Fr 08/14/26 | 86.10 | 1,846,700 |
| Th 08/13/26 | 87.32 | 2,036,600 |
| We 08/12/26 | 87.68 | 3,350,600 |
| Tu 08/11/26 | 87.78 | 3,910,100 |
| Mo 08/10/26 | 87.19 | 2,214,600 |
| Fr 08/07/26 | 88.35 | 2,118,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 85.49 | 1,546,900 |
| We 08/05/26 | 86.96 | 1,857,700 |
| Tu 08/04/26 | 86.97 | 3,233,300 |
| Mo 08/03/26 | 84.68 | 1,893,000 |
| Fr 07/31/26 | 83.90 | 1,848,000 |
| Th 07/30/26 | 84.88 | 2,552,800 |
| We 07/29/26 | 84.13 | 2,482,400 |
| Tu 07/28/26 | 84.75 | 2,295,200 |
| Mo 07/27/26 | 83.20 | 1,756,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 84.44 | 2,293,200 |
| Mo 07/06/26 | 84.90 | 2,844,200 |
| Th 07/02/26 | 83.71 | 3,259,900 |
| We 07/01/26 | 82.47 | 3,663,500 |
| Tu 06/30/26 | 78.95 | 3,084,300 |
| Mo 06/29/26 | 79.37 | 3,795,100 |
| Fr 06/26/26 | 80.54 | 5,107,900 |
| Th 06/25/26 | 81.50 | 2,150,300 |
| We 06/24/26 | 83.27 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 82.05 | 5,990,900 |
| Tu 06/02/26 | 83.41 | 4,309,700 |
| Mo 06/01/26 | 85.58 | 4,159,200 |
| Fr 05/29/26 | 88.95 | 5,559,700 |
| Th 05/28/26 | 90.87 | 3,102,400 |
| We 05/27/26 | 91.20 | 4,249,100 |
| Tu 05/26/26 | 86.60 | 3,597,800 |
| Fr 05/22/26 | 88.32 | 8,105,900 |
| Th 05/21/26 | 78.91 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 79.30 | 7,022,700 |
| Th 04/30/26 | 76.71 | 4,812,400 |
| We 04/29/26 | 75.69 | 3,164,800 |
| Tu 04/28/26 | 77.10 | 3,821,900 |
| Mo 04/27/26 | 77.32 | 3,105,500 |
| Fr 04/24/26 | 77.82 | 2,251,300 |
| Th 04/23/26 | 76.40 | 2,502,300 |
| We 04/22/26 | 76.66 | 3,545,200 |
| Tu 04/21/26 | 75.86 | 3,371,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 71.77 | 5,428,700 |
| Mo 03/30/26 | 67.98 | 5,267,000 |
| Fr 03/27/26 | 67.23 | 4,195,100 |
| Th 03/26/26 | 69.75 | 5,360,300 |
| We 03/25/26 | 73.11 | 6,761,800 |
| Tu 03/24/26 | 71.48 | 19,705,800 |
| Mo 03/23/26 | 79.29 | 9,878,800 |
| Fr 03/20/26 | 85.92 | 5,640,400 |
| Th 03/19/26 | 85.60 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 109.47 | 5,885,200 |
| Th 02/26/26 | 111.90 | 3,531,800 |
| We 02/25/26 | 112.92 | 2,900,500 |
| Tu 02/24/26 | 115.29 | 3,379,700 |
| Mo 02/23/26 | 113.02 | 3,556,600 |
| Fr 02/20/26 | 114.23 | 2,666,900 |
| Th 02/19/26 | 111.74 | 2,067,200 |
| We 02/18/26 | 111.60 | 5,347,700 |
| Tu 02/17/26 | 112.14 | 4,393,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 116.44 | 3,098,700 |
| Mo 01/26/26 | 116.39 | 2,984,000 |
| Fr 01/23/26 | 117.69 | 2,725,300 |
| Th 01/22/26 | 119.49 | 3,602,700 |
| We 01/21/26 | 117.87 | 2,899,500 |
| Tu 01/20/26 | 114.46 | 3,880,000 |
| Fr 01/16/26 | 115.05 | 2,913,700 |
| Th 01/15/26 | 115.65 | 4,007,000 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 107.64 | 1,692,100 |
| Mo 12/22/25 | 108.65 | 2,133,800 |
| Fr 12/19/25 | 108.00 | 7,304,100 |
| Th 12/18/25 | 107.94 | 4,145,400 |
| We 12/17/25 | 105.30 | 4,065,500 |
| Tu 12/16/25 | 104.39 | 4,839,100 |
| Mo 12/15/25 | 101.03 | 3,818,100 |
| Fr 12/12/25 | 104.10 | 3,648,400 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 86.61 | 2,916,900 |
| We 11/19/25 | 85.91 | 3,513,200 |
| Tu 11/18/25 | 88.06 | 3,142,000 |
| Mo 11/17/25 | 86.09 | 3,659,600 |
| Fr 11/14/25 | 88.18 | 2,321,500 |
| Th 11/13/25 | 89.92 | 3,828,300 |
| We 11/12/25 | 92.01 | 3,401,600 |
| Tu 11/11/25 | 90.84 | 4,283,400 |
| Mo 11/10/25 | 89.63 | 3,513,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 98.54 | 5,338,000 |
| Mo 10/20/25 | 102.52 | 4,417,400 |
| Fr 10/17/25 | 100.78 | 4,414,600 |
| Th 10/16/25 | 96.80 | 4,060,900 |
| We 10/15/25 | 95.27 | 3,692,700 |
| Tu 10/14/25 | 95.00 | 3,874,100 |
| Mo 10/13/25 | 92.74 | 3,773,500 |
| Fr 10/10/25 | 87.65 | 4,181,100 |
| Th 10/09/25 | 93.97 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 87.80 | 5,342,300 |
| Th 09/18/25 | 88.00 | 1,800,200 |
| We 09/17/25 | 88.17 | 2,099,100 |
| Tu 09/16/25 | 88.52 | 2,257,400 |
| Mo 09/15/25 | 87.40 | 3,341,600 |
| Fr 09/12/25 | 83.65 | 3,243,800 |
| Th 09/11/25 | 86.81 | 2,302,900 |
| We 09/10/25 | 87.43 | 2,380,500 |
| Tu 09/09/25 | 88.70 | 1,906,500 |
| Fr 07/24/26 | 80.29 | 1,430,400 |
| Th 07/23/26 | 79.92 | 2,784,700 |
| We 07/22/26 | 82.63 | 1,820,700 |
| Tu 07/21/26 | 82.37 | 1,771,600 |
| Mo 07/20/26 | 83.64 | 2,371,000 |
| Fr 07/17/26 | 82.13 | 2,448,000 |
| Th 07/16/26 | 82.84 | 2,007,000 |
| We 07/15/26 | 82.31 | 2,414,400 |
| Tu 07/14/26 | 80.86 | 1,952,200 |
| Mo 07/13/26 | 81.15 | 1,793,800 |
| Fr 07/10/26 | 82.66 | 1,462,400 |
| Th 07/09/26 | 81.99 | 1,736,000 |
| We 07/08/26 | 81.80 | 3,333,200 |
| 3,135,800 |
| Tu 06/23/26 | 83.76 | 3,247,500 |
| Mo 06/22/26 | 84.53 | 5,149,000 |
| Th 06/18/26 | 84.81 | 5,699,600 |
| We 06/17/26 | 82.46 | 3,784,500 |
| Tu 06/16/26 | 87.58 | 4,093,300 |
| Mo 06/15/26 | 90.00 | 3,554,600 |
| Fr 06/12/26 | 89.68 | 2,798,100 |
| Th 06/11/26 | 88.02 | 2,968,100 |
| We 06/10/26 | 85.39 | 4,072,000 |
| Tu 06/09/26 | 86.56 | 3,847,500 |
| Mo 06/08/26 | 84.64 | 2,958,200 |
| Fr 06/05/26 | 83.49 | 3,165,600 |
| Th 06/04/26 | 82.90 | 4,418,000 |
| 3,754,200 |
| We 05/20/26 | 78.20 | 3,312,300 |
| Tu 05/19/26 | 76.14 | 4,504,000 |
| Mo 05/18/26 | 80.01 | 1,895,200 |
| Fr 05/15/26 | 80.28 | 2,720,900 |
| Th 05/14/26 | 80.83 | 3,218,000 |
| We 05/13/26 | 82.13 | 2,465,100 |
| Tu 05/12/26 | 84.89 | 3,118,100 |
| Mo 05/11/26 | 82.75 | 3,091,300 |
| Fr 05/08/26 | 86.20 | 2,310,600 |
| Th 05/07/26 | 85.29 | 3,023,300 |
| We 05/06/26 | 86.67 | 3,745,600 |
| Tu 05/05/26 | 82.85 | 3,988,300 |
| Mo 05/04/26 | 81.33 | 5,333,600 |
| Mo 04/20/26 | 77.85 | 3,231,700 |
| Fr 04/17/26 | 76.20 | 4,179,300 |
| Th 04/16/26 | 75.34 | 3,201,600 |
| We 04/15/26 | 76.60 | 2,726,900 |
| Tu 04/14/26 | 76.42 | 3,927,700 |
| Mo 04/13/26 | 74.55 | 4,792,900 |
| Fr 04/10/26 | 72.67 | 4,912,200 |
| Th 04/09/26 | 73.29 | 3,494,000 |
| We 04/08/26 | 71.44 | 4,558,500 |
| Tu 04/07/26 | 69.17 | 4,225,200 |
| Mo 04/06/26 | 70.91 | 4,161,100 |
| Th 04/02/26 | 69.12 | 8,326,300 |
| We 04/01/26 | 70.71 | 7,895,100 |
| 3,755,100 |
| We 03/18/26 | 86.02 | 3,541,300 |
| Tu 03/17/26 | 88.91 | 2,578,500 |
| Mo 03/16/26 | 88.76 | 3,365,300 |
| Fr 03/13/26 | 87.88 | 4,275,500 |
| Th 03/12/26 | 84.29 | 5,679,600 |
| We 03/11/26 | 91.54 | 2,854,000 |
| Tu 03/10/26 | 94.27 | 4,947,200 |
| Mo 03/09/26 | 92.63 | 4,666,200 |
| Fr 03/06/26 | 92.72 | 4,607,400 |
| Th 03/05/26 | 95.87 | 3,353,700 |
| We 03/04/26 | 99.21 | 3,580,400 |
| Tu 03/03/26 | 98.71 | 5,841,800 |
| Mo 03/02/26 | 100.19 | 5,245,100 |
| Fr 02/13/26 | 108.24 | 3,413,900 |
| Th 02/12/26 | 106.42 | 5,382,900 |
| We 02/11/26 | 105.39 | 4,716,100 |
| Tu 02/10/26 | 101.31 | 4,211,300 |
| Mo 02/09/26 | 99.01 | 4,715,400 |
| Fr 02/06/26 | 99.47 | 8,558,300 |
| Th 02/05/26 | 96.66 | 18,416,600 |
| We 02/04/26 | 119.61 | 5,171,600 |
| Tu 02/03/26 | 116.27 | 3,543,400 |
| Mo 02/02/26 | 118.76 | 4,868,800 |
| Fr 01/30/26 | 115.28 | 2,851,300 |
| Th 01/29/26 | 115.21 | 2,294,700 |
| We 01/28/26 | 114.62 | 3,406,900 |
| 116.91 |
| 4,071,200 |
| Tu 01/13/26 | 115.37 | 5,997,100 |
| Mo 01/12/26 | 113.02 | 3,886,500 |
| Fr 01/09/26 | 113.73 | 3,804,600 |
| Th 01/08/26 | 110.27 | 3,382,500 |
| We 01/07/26 | 105.27 | 3,750,200 |
| Tu 01/06/26 | 108.55 | 2,580,600 |
| Mo 01/05/26 | 108.16 | 2,561,400 |
| Fr 01/02/26 | 106.76 | 2,543,000 |
| We 12/31/25 | 104.72 | 1,770,300 |
| Tu 12/30/25 | 105.84 | 1,913,100 |
| Mo 12/29/25 | 106.70 | 2,542,400 |
| Fr 12/26/25 | 107.65 | 981,500 |
| We 12/24/25 | 107.48 | 1,475,100 |
| 105.56 |
| 4,637,700 |
| We 12/10/25 | 107.28 | 2,741,000 |
| Tu 12/09/25 | 102.64 | 2,604,900 |
| Mo 12/08/25 | 102.78 | 3,775,500 |
| Fr 12/05/25 | 105.13 | 3,807,100 |
| Th 12/04/25 | 103.82 | 4,941,900 |
| We 12/03/25 | 102.03 | 4,253,200 |
| Tu 12/02/25 | 99.64 | 4,870,500 |
| Mo 12/01/25 | 94.71 | 3,096,100 |
| Fr 11/28/25 | 94.07 | 1,012,700 |
| We 11/26/25 | 93.70 | 2,640,600 |
| Tu 11/25/25 | 91.94 | 2,920,600 |
| Mo 11/24/25 | 93.39 | 3,734,000 |
| Fr 11/21/25 | 89.90 | 2,933,000 |
| Fr 11/07/25 | 87.75 | 5,083,200 |
| Th 11/06/25 | 87.78 | 7,269,200 |
| We 11/05/25 | 91.09 | 8,579,000 |
| Tu 11/04/25 | 92.88 | 2,243,400 |
| Mo 11/03/25 | 93.25 | 3,911,200 |
| Fr 10/31/25 | 96.69 | 3,833,700 |
| Th 10/30/25 | 97.61 | 5,636,600 |
| We 10/29/25 | 97.36 | 3,615,000 |
| Tu 10/28/25 | 98.76 | 2,441,900 |
| Mo 10/27/25 | 100.46 | 3,265,900 |
| Fr 10/24/25 | 102.16 | 2,705,900 |
| Th 10/23/25 | 99.49 | 2,717,500 |
| We 10/22/25 | 98.63 | 3,464,300 |
| 2,340,700 |
| We 10/08/25 | 95.76 | 3,855,700 |
| Tu 10/07/25 | 92.68 | 3,041,200 |
| Mo 10/06/25 | 88.66 | 2,051,000 |
| Fr 10/03/25 | 88.02 | 1,825,500 |
| Th 10/02/25 | 88.77 | 2,544,200 |
| We 10/01/25 | 86.20 | 3,156,900 |
| Tu 09/30/25 | 88.12 | 2,877,600 |
| Mo 09/29/25 | 89.13 | 6,036,700 |
| Fr 09/26/25 | 86.66 | 2,349,900 |
| Th 09/25/25 | 83.99 | 4,390,800 |
| We 09/24/25 | 85.33 | 2,352,300 |
| Tu 09/23/25 | 87.72 | 1,852,300 |
| Mo 09/22/25 | 87.27 | 2,016,400 |
| Mo 09/08/25 | 88.85 | 3,489,400 |