Estee Lauder Co (EL)

Historical Prices For Estee Lauder Co (EL)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	86.00	89.26	85.78	88.77	2,544,451	88.77
10/01/2025	88.17	88.32	85.01	86.20	3,156,972	86.20
9/30/2025	89.07	89.90	87.40	88.12	2,875,562	88.12
9/29/2025	87.77	89.46	86.44	89.13	6,036,917	89.13
9/26/2025	84.28	86.87	83.78	86.66	2,353,452	86.66
9/25/2025	84.45	84.78	83.12	83.99	4,390,987	83.99
9/24/2025	87.75	87.75	85.07	85.33	2,352,326	85.33
9/23/2025	88.72	89.11	87.42	87.72	1,851,502	87.72
9/22/2025	87.70	88.88	87.20	87.27	2,017,057	87.27
9/19/2025	88.15	88.46	86.53	87.80	5,342,541	87.80
9/18/2025	87.98	89.15	87.49	88.00	1,800,329	88.00
9/17/2025	88.08	90.60	87.43	88.17	2,099,477	88.17
9/16/2025	87.55	89.10	86.78	88.52	2,256,914	88.52
9/15/2025	85.52	87.66	85.11	87.40	3,341,547	87.40
9/12/2025	86.21	86.21	83.45	83.65	3,243,833	83.65
9/11/2025	87.45	88.42	86.79	86.81	2,302,384	86.81
9/10/2025	87.66	88.40	87.21	87.43	2,380,552	87.43
9/09/2025	89.36	89.55	88.32	88.70	1,906,568	88.70
9/08/2025	89.56	89.61	87.26	88.85	3,489,602	88.85
9/05/2025	87.46	89.88	86.87	89.20	3,698,858	89.20
9/04/2025	91.79	92.21	87.13	87.46	4,785,626	87.46
9/03/2025	90.74	92.02	89.88	91.93	3,137,179	91.93
9/02/2025	90.14	91.02	89.17	90.79	2,807,717	90.79
8/29/2025	90.39	92.33	90.39	91.73	2,357,908	91.38
8/28/2025	93.10	93.75	91.39	91.77	1,852,689	91.42
8/27/2025	89.91	93.25	89.50	92.61	4,059,683	92.26
8/26/2025	88.89	89.89	88.62	89.82	3,811,519	89.48
8/25/2025	90.53	91.10	87.97	88.68	4,376,513	88.34
8/22/2025	88.21	91.94	87.77	91.23	4,051,427	90.88
8/21/2025	85.17	88.52	84.51	87.72	6,316,424	87.39
8/20/2025	86.00	89.80	84.42	86.57	12,989,828	86.24
8/19/2025	91.58	91.61	89.59	89.87	6,452,553	89.53
8/18/2025	91.00	92.25	88.84	90.74	5,074,943	90.39
8/15/2025	89.77	91.81	89.28	90.97	4,145,238	90.62
8/14/2025	92.30	92.30	88.17	89.50	4,710,671	89.16
8/13/2025	92.20	95.47	91.78	95.26	3,639,128	94.90
8/12/2025	89.61	92.28	89.29	91.70	2,712,749	91.35
8/11/2025	90.85	91.80	88.96	89.14	2,821,123	88.80
8/08/2025	91.06	92.07	90.41	90.69	2,407,571	90.34
8/07/2025	90.99	91.41	89.49	91.22	2,470,470	90.87
8/06/2025	91.26	91.53	89.91	90.15	2,350,971	89.81
8/05/2025	92.61	93.04	90.54	90.92	2,513,393	90.57
8/04/2025	91.71	93.00	91.30	92.50	3,005,870	92.15
8/01/2025	90.60	91.23	88.44	91.04	3,145,610	90.69
7/31/2025	93.12	95.30	92.40	93.34	3,757,843	92.98
7/30/2025	92.73	94.69	92.06	93.66	6,125,660	93.30
7/29/2025	92.91	93.66	90.76	91.40	3,738,663	91.05
7/28/2025	90.38	93.09	90.26	92.52	4,328,635	92.17
7/25/2025	89.71	90.49	87.03	90.40	7,610,773	90.06
7/24/2025	89.01	90.50	86.69	86.77	4,803,269	86.44
7/23/2025	90.20	90.43	88.83	89.68	3,629,856	89.34
7/22/2025	86.10	89.12	85.83	89.00	3,026,564	88.66
7/21/2025	87.21	87.98	86.04	86.04	2,459,534	85.71
7/18/2025	86.58	87.34	86.18	87.21	2,294,034	86.88
7/17/2025	86.40	86.87	85.01	86.56	2,844,211	86.23
7/16/2025	87.38	87.58	84.09	86.40	2,982,052	86.07
7/15/2025	89.90	90.20	85.74	86.10	3,790,309	85.77
7/14/2025	90.80	90.81	88.43	89.59	2,477,257	89.25
7/11/2025	91.05	91.90	90.36	91.08	2,975,998	90.73
7/10/2025	88.92	92.65	88.92	92.10	5,899,914	91.75
7/09/2025	86.23	87.22	85.19	86.61	3,351,073	86.28
7/08/2025	86.00	86.22	84.58	85.56	3,056,058	85.23
7/07/2025	88.08	88.48	85.27	85.79	4,270,200	85.46
7/03/2025	89.02	89.86	87.92	88.72	2,288,203	88.38