Estee Lauder Co (EL)
71.34
+3.25 (4.78%)
Estee Lauder Companies Inc. is a global leader in the beauty industry, specializing in the development and marketing of high-quality skincare, makeup, fragrance, and hair care products
The company is known for its diverse portfolio of prestigious brands, including Estée Lauder, Clinique, MAC, and La Mer, among others. With a commitment to innovation and excellence, Estee Lauder focuses on creating premium products that cater to a wide range of consumer preferences and demographics. The brand is dedicated to sustainability, inclusivity, and social responsibility, aiming to enhance beauty experiences for customers around the world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 69.49 | 69.76 | 67.21 | 68.09 | 3,905,772 | 68.09 |
| 3/03/2025 | 72.53 | 73.52 | 69.39 | 70.18 | 2,838,776 | 70.18 |
| 2/28/2025 | 72.17 | 72.48 | 70.30 | 71.91 | 4,709,103 | 71.91 |
| 2/27/2025 | 72.90 | 74.38 | 72.80 | 72.97 | 2,134,459 | 72.97 |
| 2/26/2025 | 75.77 | 75.89 | 72.56 | 73.28 | 3,125,005 | 73.28 |
| 2/25/2025 | 74.88 | 75.43 | 73.42 | 74.78 | 3,397,739 | 74.78 |
| 2/24/2025 | 71.80 | 75.54 | 71.50 | 75.10 | 4,220,074 | 75.10 |
| 2/21/2025 | 71.90 | 72.43 | 70.96 | 71.80 | 3,565,598 | 71.80 |
| 2/20/2025 | 71.15 | 72.03 | 70.45 | 71.34 | 2,668,531 | 71.34 |
| 2/19/2025 | 72.22 | 72.22 | 70.02 | 71.40 | 3,946,815 | 71.40 |
| 2/18/2025 | 69.60 | 72.28 | 69.21 | 72.19 | 4,261,196 | 72.19 |
| 2/14/2025 | 70.21 | 70.96 | 68.56 | 68.69 | 3,722,121 | 68.69 |
| 2/13/2025 | 69.28 | 69.75 | 67.91 | 69.67 | 3,741,644 | 69.67 |
| 2/12/2025 | 70.00 | 70.17 | 68.30 | 69.03 | 4,258,623 | 69.03 |
| 2/11/2025 | 68.51 | 70.87 | 68.51 | 70.71 | 6,673,419 | 70.71 |
| 2/10/2025 | 66.10 | 69.20 | 66.04 | 68.71 | 5,053,521 | 68.71 |
| 2/07/2025 | 64.68 | 65.65 | 63.92 | 65.03 | 4,670,137 | 65.03 |
| 2/06/2025 | 66.28 | 66.99 | 64.09 | 64.26 | 8,618,296 | 64.26 |
| 2/05/2025 | 69.00 | 69.01 | 65.05 | 65.94 | 11,916,585 | 65.94 |
| 2/04/2025 | 76.50 | 77.11 | 66.59 | 69.47 | 17,776,041 | 69.47 |
| 2/03/2025 | 81.61 | 83.06 | 80.82 | 82.77 | 4,420,817 | 82.77 |
| 1/31/2025 | 84.30 | 85.90 | 83.35 | 83.43 | 3,043,209 | 83.43 |
| 1/30/2025 | 84.00 | 85.50 | 83.09 | 85.48 | 3,545,657 | 85.48 |
| 1/29/2025 | 83.10 | 83.37 | 81.21 | 82.28 | 3,072,570 | 82.28 |
| 1/28/2025 | 83.49 | 84.36 | 82.25 | 82.97 | 2,658,761 | 82.97 |
| 1/27/2025 | 82.30 | 86.32 | 82.20 | 83.56 | 4,773,323 | 83.56 |
| 1/24/2025 | 81.33 | 82.84 | 80.58 | 82.48 | 3,090,203 | 82.48 |
| 1/23/2025 | 79.09 | 80.27 | 78.48 | 80.11 | 2,787,001 | 80.11 |
| 1/22/2025 | 80.08 | 80.88 | 79.40 | 79.70 | 3,349,717 | 79.70 |
| 1/21/2025 | 78.00 | 79.03 | 77.15 | 78.82 | 2,944,582 | 78.82 |
| 1/17/2025 | 77.73 | 78.36 | 76.87 | 77.86 | 2,963,927 | 77.86 |
| 1/16/2025 | 76.43 | 79.53 | 75.63 | 78.07 | 4,885,038 | 78.07 |
| 1/15/2025 | 76.16 | 76.55 | 74.19 | 74.52 | 2,252,492 | 74.52 |
| 1/14/2025 | 75.12 | 75.40 | 72.98 | 73.87 | 2,837,852 | 73.87 |
| 1/13/2025 | 73.52 | 75.31 | 73.36 | 75.00 | 2,908,785 | 75.00 |
| 1/10/2025 | 72.38 | 74.98 | 71.36 | 73.45 | 4,702,873 | 73.45 |
| 1/08/2025 | 72.59 | 74.40 | 71.75 | 73.66 | 2,341,273 | 73.66 |
| 1/07/2025 | 74.68 | 76.60 | 73.76 | 74.17 | 3,037,064 | 74.17 |
| 1/06/2025 | 73.93 | 74.97 | 72.84 | 73.57 | 3,308,212 | 73.57 |
| 1/03/2025 | 73.65 | 73.92 | 71.12 | 72.16 | 3,527,489 | 72.16 |
| 1/02/2025 | 75.51 | 75.82 | 73.18 | 73.98 | 2,408,289 | 73.98 |
| 12/31/2024 | 74.19 | 0.00 | 74.98 | 74.98 | 0 | 74.98 |
| 12/30/2024 | 73.84 | 74.62 | 72.79 | 74.19 | 2,275,462 | 74.19 |
| 12/27/2024 | 74.12 | 75.22 | 73.69 | 74.62 | 1,853,722 | 74.62 |
| 12/26/2024 | 74.88 | 75.89 | 74.51 | 75.00 | 1,740,482 | 75.00 |
| 12/24/2024 | 74.77 | 75.29 | 73.46 | 75.08 | 1,162,743 | 75.08 |
| 12/23/2024 | 73.93 | 75.37 | 73.64 | 74.75 | 2,993,881 | 74.75 |
| 12/20/2024 | 74.00 | 75.55 | 73.97 | 74.36 | 7,621,045 | 74.36 |
| 12/19/2024 | 74.99 | 76.40 | 73.89 | 74.74 | 2,345,055 | 74.74 |
| 12/18/2024 | 77.50 | 78.40 | 74.86 | 74.96 | 4,066,561 | 74.96 |
| 12/17/2024 | 79.43 | 80.08 | 78.17 | 78.18 | 3,502,850 | 78.18 |
| 12/16/2024 | 78.46 | 80.27 | 78.03 | 79.57 | 4,446,340 | 79.57 |
| 12/13/2024 | 81.00 | 82.11 | 79.17 | 80.04 | 2,842,837 | 80.04 |
| 12/12/2024 | 81.16 | 81.81 | 79.86 | 81.02 | 3,392,526 | 81.02 |
| 12/11/2024 | 81.76 | 82.71 | 80.82 | 81.22 | 4,529,428 | 81.22 |
| 12/10/2024 | 80.80 | 82.64 | 80.60 | 82.58 | 3,781,199 | 82.58 |
| 12/09/2024 | 81.60 | 84.27 | 81.20 | 81.68 | 5,419,348 | 81.68 |
| 12/06/2024 | 79.80 | 81.06 | 79.00 | 79.32 | 4,895,205 | 79.32 |
| 12/05/2024 | 79.65 | 79.77 | 77.25 | 78.17 | 4,299,245 | 78.17 |