Estee Lauder Co (EL)

Historical Prices For Estee Lauder Co (EL)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	58.51	59.87	58.07	59.39	2,585,768	59.39
4/24/2025	57.23	58.88	56.18	58.65	2,720,092	58.65
4/23/2025	57.86	59.75	56.63	57.26	3,363,720	57.26
4/22/2025	55.07	56.52	54.75	55.94	3,121,770	55.94
4/21/2025	54.01	54.52	52.51	54.39	4,920,887	54.39
4/17/2025	53.36	55.31	53.14	54.47	6,345,239	54.47
4/16/2025	53.76	54.58	51.97	52.66	2,713,951	52.66
4/15/2025	54.49	55.07	53.93	54.41	2,756,640	54.41
4/14/2025	56.89	58.56	55.00	55.59	6,688,041	55.59
4/11/2025	52.21	55.37	50.61	55.23	4,459,855	55.23
4/10/2025	55.10	55.10	51.60	53.30	5,798,644	53.30
4/09/2025	49.47	56.92	48.37	56.16	9,086,741	56.16
4/08/2025	55.00	55.00	49.21	50.06	6,306,897	50.06
4/07/2025	50.33	54.53	48.82	52.95	8,610,056	52.95
4/04/2025	53.00	55.25	51.48	52.93	10,911,330	52.93
4/03/2025	64.80	65.96	58.12	58.19	11,313,637	58.19
4/02/2025	67.29	68.98	67.29	68.76	3,900,464	68.76
4/01/2025	67.21	67.95	66.35	67.87	3,268,926	67.87
3/31/2025	64.59	66.52	64.24	66.00	3,120,319	66.00
3/28/2025	66.25	66.78	65.22	65.42	2,038,135	65.42
3/27/2025	65.75	67.33	65.30	66.95	3,132,844	66.95
3/26/2025	66.19	66.19	65.22	65.89	2,235,485	65.89
3/25/2025	67.20	67.63	65.57	66.08	2,654,574	66.08
3/24/2025	67.35	68.14	66.84	67.45	2,875,126	67.45
3/21/2025	67.85	68.23	66.08	66.95	5,875,444	66.95
3/20/2025	67.00	68.65	67.00	68.02	2,738,340	68.02
3/19/2025	67.77	68.47	66.86	67.60	2,668,690	67.60
3/18/2025	68.79	68.99	67.78	68.04	2,031,725	68.04
3/17/2025	66.76	69.53	66.76	68.89	2,775,741	68.89
3/14/2025	66.03	66.94	65.01	66.52	3,996,325	66.52
3/13/2025	66.34	67.61	64.59	64.86	3,676,191	64.86
3/12/2025	68.45	68.54	65.89	66.44	4,750,605	66.44
3/11/2025	72.14	72.40	68.97	69.60	3,641,530	69.60
3/10/2025	73.22	74.84	70.94	72.04	3,097,879	72.04
3/07/2025	71.07	73.89	70.67	73.31	3,043,415	73.31
3/06/2025	71.23	72.70	70.78	71.54	2,167,805	71.54
3/05/2025	69.43	72.18	69.07	71.91	3,106,447	71.91
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	72.62
2/26/2025	75.77	75.89	72.56	73.28	3,125,005	72.93
2/25/2025	74.88	75.43	73.42	74.78	3,397,739	74.42
2/24/2025	71.80	75.54	71.50	75.10	4,220,074	74.74
2/21/2025	71.90	72.43	70.96	71.80	3,565,598	71.46
2/20/2025	71.15	72.03	70.45	71.34	2,668,531	71.00
2/19/2025	72.22	72.22	70.02	71.40	3,946,815	71.06
2/18/2025	69.60	72.28	69.21	72.19	4,261,196	71.84
2/14/2025	70.21	70.96	68.56	68.69	3,722,121	68.36
2/13/2025	69.28	69.75	67.91	69.67	3,741,644	69.34
2/12/2025	70.00	70.17	68.30	69.03	4,258,623	68.70
2/11/2025	68.51	70.87	68.51	70.71	6,673,419	70.37
2/10/2025	66.10	69.20	66.04	68.71	5,053,521	68.38
2/07/2025	64.68	65.65	63.92	65.03	4,670,137	64.72
2/06/2025	66.28	66.99	64.09	64.26	8,618,296	63.95
2/05/2025	69.00	69.01	65.05	65.94	11,916,585	65.62
2/04/2025	76.50	77.11	66.59	69.47	17,776,041	69.14
2/03/2025	81.61	83.06	80.82	82.77	4,420,817	82.37
1/31/2025	84.30	85.90	83.35	83.43	3,043,209	83.03
1/30/2025	84.00	85.50	83.09	85.48	3,545,657	85.07
1/29/2025	83.10	83.37	81.21	82.28	3,072,570	81.89
1/28/2025	83.49	84.36	82.25	82.97	2,658,761	82.57
1/27/2025	82.30	86.32	82.20	83.56	4,773,323	83.16