stockNYSE: EL • 28 Days Updates
Estee Lauder Companies Inc. (The) (EL)
Showing Closing Date Range from Sep 24 to Oct 22, 2026.
The Estée Lauder Companies is a leading global designer, manufacturer and retailer of prestigious luxury beauty cosmetics, skincare, fragrance and personal care products, widely recognized and beloved worldwide, trading on NYSE Stocks. Shares most recently closed at $103.66, moving +0.49% over the past week and +8.69% over 28 days. Longer term, the stock moved meaningfully +34.16% over 3 months, +39.32% over 6 months and +9.22% over 12 months. Comparable consumer goods companies PG (The Procter & Gamble) (+13.67%), CL (Colgate-Palmolive) (+3.45%), CLX (Clorox (The)) (+5.80%), NX (Quanex Building Products) (+3.42%) and CHD (Church & Dwight) (+14.19%) also moved appreciably during the identical 28-day measurement period.
Investor Relations:elcompanies.com/en/investors
Price & Performance Trajectory
Estee Lauder Companies Inc. (The)NYSE: EL
Latest Close
$107.72
28 Days Updates Trajectory
Showing Closing Date Range from Sep 24 to Oct 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesEL session performance
✓ Latest Close USD
$107.72
Latest session close
+$12.35vs period start
Period Return % % GAIN
+12.95%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$109.3 / $88.68
Period range envelope
$20.62channel spread
Total Volume SHARES
54.89M
Period turnover
Avg: 2.89M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 22, 2026 | $107.72 | +3.92% | $109.30 | $102.54 | 3.88M |
| Oct 21, 2026 | $103.66 | -2.32% | $106.05 | $102.46 | 2.54M |
| Oct 20, 2026 | $106.12 | +0.32% | $106.57 | $103.83 | 1.90M |
| Oct 19, 2026 | $105.78 | +1.19% | $106.25 | $103.72 | 3.28M |
| Oct 16, 2026 | $104.54 | -2.47% | $108.72 | $104.41 | 2.84M |
| Oct 15, 2026 | $107.19 | +5.51% | $107.32 | $102.00 | 3.63M |
| Oct 14, 2026 | $101.59 | +1.87% | $101.65 | $98.72 | 2.21M |
| Oct 13, 2026 | $99.73 | -0.31% | $100.88 | $97.92 | 1.93M |
| Oct 12, 2026 | $100.04 | +2.03% | $100.53 | $96.27 | 3.36M |
| Oct 09, 2026 | $98.05 | +3.95% | $98.48 | $95.54 | 2.66M |
| Oct 08, 2026 | $94.32 | -0.14% | $95.51 | $92.88 | 3.92M |
| Oct 07, 2026 | $94.45 | +1.17% | $95.29 | $92.78 | 2.30M |
| Oct 06, 2026 | $93.36 | +0.06% | $95.10 | $93.30 | 1.65M |
| Oct 05, 2026 | $93.30 | +1.45% | $94.80 | $92.93 | 2.79M |
| Oct 02, 2026 | $91.97 | +1.97% | $92.72 | $90.25 | 2.70M |
Page 1 of 2