Estee Lauder Companies (1ELX)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -2.25872689938 | 97.4 | 97.4 | 94.4 | 36 | 95.32222222 | DE |
| 4 | -7.8 | -7.57281553398 | 103 | 109.5 | 94.4 | 113 | 99.79594993 | DE |
| 12 | -42.3 | -30.7636363636 | 137.5 | 137.5 | 94.4 | 59 | 103.87351351 | DE |
| 26 | -28 | -22.7272727273 | 123.2 | 144 | 94.4 | 78 | 125.45997163 | DE |
| 52 | -19.05 | -16.6739606127 | 114.25 | 144 | 94.4 | 77 | 126.3234443 | DE |
| 156 | -19.05 | -16.6739606127 | 114.25 | 144 | 94.4 | 77 | 126.3234443 | DE |
| 260 | -19.05 | -16.6739606127 | 114.25 | 144 | 94.4 | 77 | 126.3234443 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721058900 | 95.2 | 0 | 0.00 | 95.2 | 95.2 | 95.2 | 0 |
| 1720799700 | 95.2 | -2.2 | -2.26 | 94.4 | 95.2 | 94.4 | 68 |
| 1720713300 | 97.4 | 0 | 0.00 | 97.4 | 97.4 | 97.4 | 0 |
| 1720626900 | 97.4 | 0 | 0.00 | 97.4 | 97.4 | 97.4 | 0 |
| 1720540500 | 97.4 | 0 | 0.00 | 97.4 | 97.4 | 97.4 | 4 |
| 1720454100 | 97.4 | -0.8 | -0.81 | 97.4 | 97.4 | 97.4 | 19 |
| 1720194900 | 98.2 | 0.6 | 0.61 | 98.2 | 98.2 | 98.2 | 785 |
| 1720108500 | 97.6 | -0.8 | -0.81 | 97.6 | 97.6 | 97.6 | 46 |
| 1720022100 | 98.4 | 0 | 0.00 | 98.4 | 98.4 | 98.4 | 0 |
| 1719935700 | 98.4 | -1.2 | -1.20 | 100.5 | 100.5 | 98.4 | 85 |
| 1719849300 | 99.6 | -4.9 | -4.69 | 102.5 | 102.5 | 99.6 | 90 |
| 1719590100 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 0 |
| 1719503700 | 104.5 | -4 | -3.69 | 105.5 | 105.5 | 104.5 | 65 |
| 1719417300 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 0 |
| 1719330900 | 108.5 | -1 | -0.91 | 108.5 | 108.5 | 108.5 | 2 |
| 1719244500 | 109.5 | 6 | 5.80 | 106 | 109.5 | 106 | 136 |
| 1718985300 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1718898900 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 43 |
| 1718812500 | 103.5 | -3.5 | -3.27 | 103 | 103.5 | 103 | 15 |
| 1718726100 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1718639700 | 107 | 0.5 | 0.47 | 107 | 107 | 107 | 5 |
| 1718380500 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1718294100 | 106.5 | -6 | -5.33 | 106.5 | 106.5 | 106.5 | 42 |
| 1718207700 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1718121300 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1718034900 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1717775700 | 112.5 | -1 | -0.88 | 112.5 | 112.5 | 112.5 | 4 |
| 1717689300 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 0 |
| 1717602900 | 113.5 | -2 | -1.73 | 113 | 113.5 | 113 | 14 |
| 1717516500 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 0 |
| 1717430100 | 115.5 | -3.5 | -2.94 | 115.5 | 115.5 | 115.5 | 2 |
| 1717170900 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1717084500 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1716998100 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1716911700 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1716825300 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1716566100 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1716479700 | 119 | -2 | -1.65 | 119 | 119 | 119 | 5 |
| 1716393300 | 121 | -1 | -0.82 | 121 | 121 | 121 | 15 |
| 1716306900 | 122 | -3.5 | -2.79 | 122 | 122 | 122 | 15 |
| 1716220500 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1715961300 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1715874900 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1715788500 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1715702100 | 125.5 | 2 | 1.62 | 126 | 126 | 125.5 | 108 |
| 1715615700 | 123.5 | 1 | 0.82 | 123.5 | 123.5 | 123.5 | 20 |
| 1715356500 | 122.5 | 3.5 | 2.94 | 122.5 | 122.5 | 122.5 | 6 |
| 1715270100 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1715183700 | 119 | -4.5 | -3.64 | 119 | 119 | 119 | 3 |
| 1715097300 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 0 |
| 1715010900 | 123.5 | 0 | 0.00 | 123.5 | 123.5 | 123.5 | 0 |
| 1714751700 | 123.5 | 1 | 0.82 | 124.5 | 124.5 | 123.5 | 35 |
| 1714665300 | 122.5 | -13.5 | -9.93 | 122.5 | 122.5 | 122.5 | 3 |
| 1714492500 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
| 1714406100 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
| 1714146900 | 136 | -1.5 | -1.09 | 136 | 136 | 136 | 15 |
| 1714060500 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1713974100 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1713887700 | 137.5 | 1 | 0.73 | 137.5 | 137.5 | 137.5 | 15 |
| 1713801300 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 1 |
| 1713542100 | 136.5 | 6.5 | 5.00 | 136.5 | 136.5 | 136.5 | 10 |
| 1713455700 | 130 | -0.5 | -0.38 | 130 | 130 | 130 | 60 |
| 1713369300 | 130.5 | 4.5 | 3.57 | 128.5 | 130.5 | 128.5 | 65 |
| 1713282900 | 126 | -9.5 | -7.01 | 129 | 129 | 126 | 75 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
