Estee Lauder Co (EL)

Historical Prices For Estee Lauder Co (EL)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	95.78	99.90	95.66	99.64	4,870,464	99.64
12/01/2025	93.44	96.06	93.01	94.71	3,096,117	94.71
11/28/2025	93.78	94.34	93.62	94.07	1,012,722	94.07
11/26/2025	92.24	94.99	91.50	93.70	2,640,653	93.35
11/25/2025	91.72	93.61	90.80	91.94	2,920,151	91.60
11/24/2025	90.00	93.92	89.66	93.39	3,733,026	93.04
11/21/2025	87.28	89.94	86.60	89.90	2,933,376	89.56
11/20/2025	87.26	89.32	86.00	86.61	2,916,641	86.29
11/19/2025	87.98	88.22	85.53	85.91	3,513,238	85.59
11/18/2025	85.85	88.27	85.19	88.06	3,141,996	87.73
11/17/2025	87.93	88.60	85.67	86.09	3,659,600	85.77
11/14/2025	88.81	90.36	88.05	88.18	2,321,504	87.85
11/13/2025	91.92	92.75	89.62	89.92	3,827,831	89.58
11/12/2025	91.50	93.40	91.04	92.01	3,401,566	91.67
11/11/2025	91.00	92.29	89.82	90.84	4,283,451	90.50
11/10/2025	88.11	90.86	88.10	89.63	3,510,724	89.30
11/07/2025	87.03	88.08	84.61	87.75	5,083,206	87.42
11/06/2025	91.10	91.09	87.74	87.78	7,269,281	87.45
11/05/2025	91.41	92.28	90.47	91.09	8,577,075	90.75
11/04/2025	90.46	92.95	90.26	92.88	2,239,594	92.53
11/03/2025	96.29	96.53	93.20	93.25	3,909,877	92.90
10/31/2025	97.13	98.00	94.62	96.69	3,833,915	96.33
10/30/2025	94.59	100.20	92.39	97.61	5,636,885	97.25
10/29/2025	98.80	99.85	96.59	97.36	3,614,143	97.00
10/28/2025	100.03	100.35	97.99	98.76	2,441,566	98.39
10/27/2025	102.64	103.52	99.60	100.46	3,266,026	100.08
10/24/2025	101.25	102.54	100.64	102.16	2,706,207	101.78
10/23/2025	99.14	101.35	99.14	99.49	2,717,156	99.12
10/22/2025	97.86	99.82	97.53	98.63	3,463,985	98.26
10/21/2025	102.46	102.46	98.32	98.54	5,337,358	98.17
10/20/2025	103.62	104.53	102.13	102.52	4,416,701	102.14
10/17/2025	97.47	100.80	97.30	100.78	4,414,618	100.40
10/16/2025	95.55	98.98	95.50	96.80	4,059,781	96.44
10/15/2025	97.00	97.15	94.43	95.27	3,692,772	94.91
10/14/2025	91.24	96.20	91.10	95.00	3,873,692	94.65
10/13/2025	92.50	95.04	91.64	92.74	3,773,174	92.39
10/10/2025	94.54	94.77	85.24	87.65	4,181,100	87.32
10/09/2025	96.00	96.50	93.64	93.97	2,340,913	93.62
10/08/2025	93.10	96.43	92.08	95.76	3,855,174	95.40
10/07/2025	89.00	92.71	88.99	92.68	3,040,976	92.33
10/06/2025	88.65	89.23	87.23	88.66	2,051,136	88.33
10/03/2025	88.50	89.90	87.87	88.02	1,964,720	87.69
10/02/2025	86.00	89.26	85.78	88.77	2,544,451	88.44
10/01/2025	88.17	88.32	85.01	86.20	3,156,972	85.88
9/30/2025	89.07	89.90	87.40	88.12	2,875,562	87.79
9/29/2025	87.77	89.46	86.44	89.13	6,036,917	88.80
9/26/2025	84.28	86.87	83.78	86.66	2,353,452	86.34
9/25/2025	84.45	84.78	83.12	83.99	4,390,987	83.68
9/24/2025	87.75	87.75	85.07	85.33	2,352,326	85.01
9/23/2025	88.72	89.11	87.42	87.72	1,851,502	87.39
9/22/2025	87.70	88.88	87.20	87.27	2,017,057	86.94
9/19/2025	88.15	88.46	86.53	87.80	5,342,541	87.47
9/18/2025	87.98	89.15	87.49	88.00	1,800,329	87.67
9/17/2025	88.08	90.60	87.43	88.17	2,099,477	87.84
9/16/2025	87.55	89.10	86.78	88.52	2,256,914	88.19
9/15/2025	85.52	87.66	85.11	87.40	3,341,547	87.07
9/12/2025	86.21	86.21	83.45	83.65	3,243,833	83.34
9/11/2025	87.45	88.42	86.79	86.81	2,302,384	86.49
9/10/2025	87.66	88.40	87.21	87.43	2,380,552	87.10
9/09/2025	89.36	89.55	88.32	88.70	1,906,568	88.37
9/08/2025	89.56	89.61	87.26	88.85	3,489,602	88.52
9/05/2025	87.46	89.88	86.87	89.20	3,698,858	88.87
9/04/2025	91.79	92.21	87.13	87.46	4,785,626	87.13
9/03/2025	90.74	92.02	89.88	91.93	3,137,179	91.59