Estee Lauder Companies (ELAA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 67.599999 | 1 | 1.50 | 66.2 | 67.8 | 64.8 | 2198 |
| 1741296420 | 66.599999 | 0 | 0.00 | 66.8 | 67 | 65.2 | 911 |
| 1741210020 | 66.599999 | 2.6 | 4.06 | 65.2 | 66.8 | 64.4 | 4831 |
| 1741123620 | 64 | -2.6 | -3.90 | 66.8 | 67.2 | 63.8 | 3686 |
| 1741037220 | 66.599999 | -2.6 | -3.76 | 69.4 | 70 | 66.4 | 1854 |
| 1740778020 | 69.2 | -1.4 | -1.98 | 70.4 | 70.8 | 67.599999 | 2833 |
| 1740691620 | 70.599999 | 1 | 1.44 | 70 | 71.4 | 69.8 | 1804 |
| 1740605220 | 69.599999 | -1.2 | -1.69 | 71.2 | 72.4 | 69 | 3090 |
| 1740518820 | 70.8 | -1.4 | -1.94 | 72.4 | 72.4 | 70 | 8144 |
| 1740432420 | 72.2 | 4.2 | 6.18 | 69 | 72.2 | 68.4 | 4423 |
| 1740173220 | 68 | 0.2 | 0.29 | 68.2 | 69.8 | 68 | 3061 |
| 1740086820 | 67.8 | -0.8 | -1.17 | 69 | 69.4 | 67.4 | 3807 |
| 1740000420 | 68.599999 | -0.6 | -0.87 | 69.599999 | 70 | 67.4 | 5116 |
| 1739914020 | 69.2 | 1.2 | 1.76 | 67.8 | 69.2 | 66.4 | 9924 |
| 1739827620 | 68 | 2.2 | 3.34 | 67.2 | 68.599999 | 66.599999 | 7483 |
| 1739568420 | 65.8 | -1 | -1.50 | 67 | 67.599999 | 65.599999 | 4775 |
| 1739482020 | 66.8 | 0.2 | 0.30 | 66.599999 | 66.8 | 65.4 | 3218 |
| 1739395620 | 66.599999 | -1.6 | -2.35 | 68.8 | 68.8 | 65.8 | 5833 |
| 1739309220 | 68.2 | 1.2 | 1.79 | 67 | 68.599999 | 65.599999 | 9036 |
| 1739222820 | 67 | 4 | 6.35 | 64.2 | 67 | 63 | 13637 |
| 1738963620 | 63 | 1 | 1.61 | 62 | 63.4 | 61.4 | 3689 |
| 1738877220 | 62 | -1.4 | -2.21 | 63.8 | 64.599999 | 61.8 | 7848 |
| 1738790820 | 63.4 | -3.8 | -5.65 | 67 | 67 | 62.4 | 9594 |
| 1738704420 | 67.2 | -13.2 | -16.42 | 83.599999 | 83.8 | 64 | 16133 |
| 1738618020 | 80.4 | -1.6 | -1.95 | 80 | 80.599999 | 77.8 | 5010 |
| 1738358820 | 82 | 0.4 | 0.49 | 82.599999 | 83 | 81.599999 | 1404 |
| 1738272420 | 81.599999 | 2.4 | 3.03 | 78.8 | 81.599999 | 78.4 | 1675 |
| 1738186020 | 79.2 | 0 | 0.00 | 79.2 | 80 | 78 | 5082 |
| 1738099620 | 79.2 | -0.6 | -0.75 | 79.2 | 80.599999 | 79.2 | 1897 |
| 1738013220 | 79.8 | 1.4 | 1.79 | 77.8 | 81 | 77 | 3209 |
| 1737754020 | 78.4 | 1.4 | 1.82 | 77 | 78.4 | 75.8 | 1903 |
| 1737667620 | 77 | 0.2 | 0.26 | 76.2 | 77 | 75.599999 | 530 |
| 1737581220 | 76.8 | 1.2 | 1.59 | 76 | 77.2 | 75 | 1667 |
| 1737494820 | 75.599999 | 1 | 1.34 | 75.8 | 75.8 | 74.4 | 1006 |
| 1737408420 | 74.599999 | -0.6 | -0.80 | 76.4 | 76.599999 | 74.599999 | 543 |
| 1737149220 | 75.2 | -1 | -1.31 | 76.2 | 76.599999 | 75 | 866 |
| 1737062820 | 76.2 | 3.4 | 4.67 | 73 | 77 | 72.599999 | 8529 |
| 1736976420 | 72.8 | 1.6 | 2.25 | 72 | 74.4 | 71.4 | 592 |
| 1736890020 | 71.2 | -1.8 | -2.47 | 73.599999 | 73.8 | 71.2 | 561 |
| 1736803620 | 73 | 2.6 | 3.69 | 71.4 | 73.4 | 70.2 | 1285 |
| 1736544420 | 70.4 | -0.8 | -1.12 | 70.8 | 71.4 | 69.599999 | 927 |
| 1736458020 | 71.2 | -0.8 | -1.11 | 71.8 | 71.8 | 70.599999 | 783 |
| 1736371620 | 72 | 0.8 | 1.12 | 72.4 | 72.4 | 70.2 | 754 |
| 1736285220 | 71.2 | 0.4 | 0.56 | 71 | 73.8 | 70.4 | 981 |
| 1736198820 | 70.8 | 0.6 | 0.85 | 69.599999 | 72.2 | 69.599999 | 2652 |
| 1735939620 | 70.2 | -2.4 | -3.31 | 72.2 | 72.599999 | 69 | 2385 |
| 1735853220 | 72.599999 | 2.4 | 3.42 | 72.2 | 73.8 | 71.599999 | 2049 |
| 1735594020 | 70.2 | -1.4 | -1.96 | 72.2 | 72.2 | 70.2 | 1269 |
| 1735334820 | 71.599999 | 0.4 | 0.56 | 71.599999 | 72.4 | 70.8 | 1477 |
| 1734989220 | 71.2 | -0.2 | -0.28 | 71.8 | 72 | 70.8 | 2136 |
| 1734730020 | 71.4 | -0.6 | -0.83 | 72.2 | 72.4 | 70.2 | 1851 |
| 1734643620 | 72 | -0.6 | -0.83 | 71.599999 | 72.8 | 71.4 | 856 |
| 1734557220 | 72.599999 | -2.4 | -3.20 | 74.8 | 75.8 | 72.599999 | 3148 |
| 1734470820 | 75 | -0.6 | -0.79 | 75.599999 | 75.8 | 74.8 | 2306 |
| 1734384420 | 75.599999 | -1 | -1.31 | 75.599999 | 76.4 | 74.4 | 1815 |
| 1734125220 | 76.599999 | -1 | -1.29 | 78 | 78 | 75.599999 | 1881 |
| 1734038820 | 77.599999 | 0 | 0.00 | 78 | 78 | 76 | 1552 |
| 1733952420 | 77.599999 | -0.8 | -1.02 | 78.4 | 79 | 77.2 | 1353 |
| 1733866020 | 78.4 | 0.8 | 1.03 | 78 | 78.4 | 76.599999 | 5050 |
| 1733779620 | 77.599999 | 2.4 | 3.19 | 75.4 | 79.599999 | 75.4 | 6921 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
