NYSE, EL End of Day and Historical Stock Data [Estee Lauder Companies]

08/01/25 16:32

LAST: 91.04	CHANGE: 2.30	OPEN: 90.60	HIGH: 91.23	ASK: 108.78	VOLUME: 3,142,917
LAST: 91.04	CHANGE(%): 2.46	PREV: 93.34	LOW: 88.44	BID: 25.20	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08/01/25	90.60	91.23	88.44	91.04	3,145,600
07/31/25	93.12	95.30	92.40	93.34	3,758,300
07/30/25	92.73	94.69	92.06	93.66	5,796,200
07/29/25	92.91	93.66	90.76	91.40	3,738,800
07/28/25	90.38	93.09	90.26	92.52	4,329,800
07/25/25	89.71	90.49	87.03	90.40	7,610,700
07/24/25	89.01	90.50	86.69	86.77	4,803,700
07/23/25	90.20	90.43	88.83	89.68	3,629,800
07/22/25	86.10	89.12	85.83	89.00	3,027,400
07/21/25	87.21	87.98	86.04	86.04	2,459,700

COMPANY PROFILE

NYSE, EL - Estee Lauder Companies

The Est?e Lauder Companies Inc., founded in 1946 by Est?e and Joseph Lauder, is one of the world?s leading manufacturers and marketers of quality skin care, makeup, fragrance and hair care products. Our products are sold in over 135 countries and territories under the following well-recognized brand names: Est?e Lauder, Aramis, Clinique, Prescriptives, Lab Series, Origins, M?A?C, Bobbi Brown, La Mer, Aveda, Jo Malone, Bumble and bumble, Darphin, American Beauty, Flirt!, Good Skin? and Grassroots. We are also the global licensee for fragrances and cosmetics sold under the Tommy Hilfiger, Donna Karan, Michael Kors, Sean John, Missoni, Daisy Fuentes and Tom Ford brand names. Each brand is distinctly positioned within the market for beauty products. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Non-Durables
Industry:	Package Goods/Cosmetics
P/E Ratio:	32.3356
PEG Ratio:	2.56
EPS:	N/A
DivYield:	1.22
PtB:	7.2285
PtS:	3.48
EBITDA:	2.35B
Shares:	234.21M
Market Cap:	21.32B
52wk range:	48.37 - 103.44

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Nov 17, 1995

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	20,650	-472	2.24
DJI	43,589	-542	1.23
SP500	6,238	-101	1.60
DAX	23,426	-640	2.66
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,508	-266	1.07