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 | -0.4 | -0.554016620499 | 72.2 | 72.4 | 70.2 | 1994 | 71.29285177 | DE |
| 4 | 0.8 | 1.12676056338 | 71 | 79.599999 | 67.8 | 3132 | 74.66476921 | DE |
| 12 | -14.4 | -16.7053364269 | 86.2 | 89 | 58.4 | 3915 | 70.6065758 | DE |
| 26 | -33.7 | -31.9431279621 | 105.5 | 106 | 58.4 | 2628 | 76.24235946 | DE |
| 52 | -60 | -45.5235204856 | 131.8 | 148.5 | 58.4 | 1766 | 89.66033431 | DE |
| 156 | -253 | -77.89408867 | 324.8 | 331.5 | 58.4 | 779 | 101.60046188 | DE |
| 260 | -136.95 | -65.6047904192 | 208.75 | 331.5 | 58.4 | 603 | 105.10259497 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520420 | 75.2 | 1.6 | 2.17 | 74.8 | 76.599999 | 74.4 | 5046 |
| 1733434020 | 73.599999 | -1.8 | -2.39 | 75.599999 | 76.2 | 73.4 | 5800 |
| 1733347620 | 75.4 | 1.6 | 2.17 | 73.599999 | 75.4 | 73.599999 | 2303 |
| 1733261220 | 73.8 | 1.6 | 2.22 | 72.8 | 73.8 | 71.8 | 3159 |
| 1733174820 | 72.2 | 3.8 | 5.56 | 68.4 | 72.2 | 68.4 | 6169 |
| 1732915620 | 68.4 | -2.8 | -3.93 | 71 | 71 | 67.8 | 1895 |
| 1732829220 | 71.2 | 0.8 | 1.14 | 70.599999 | 71.2 | 70.2 | 537 |
| 1732742820 | 70.4 | 0.4 | 0.57 | 70.4 | 72.4 | 69.4 | 3891 |
| 1732656420 | 70 | 0.2 | 0.29 | 70.2 | 70.2 | 68.8 | 2023 |
| 1732570020 | 69.8 | 2.6 | 3.87 | 67.599999 | 71 | 67.2 | 14392 |
| 1732310820 | 67.2 | 3.4 | 5.33 | 63.8 | 67.2 | 63.8 | 4328 |
| 1732224420 | 63.8 | 2.4 | 3.91 | 61.8 | 64 | 61.8 | 4511 |
| 1732138020 | 61.4 | 0.4 | 0.66 | 61.8 | 61.8 | 60.4 | 1149 |
| 1732051620 | 61 | 0 | 0.00 | 61 | 61.4 | 59.6 | 1594 |
| 1731965220 | 61 | 0.2 | 0.33 | 60.6 | 62.4 | 60.6 | 1850 |
| 1731705960 | 60.8 | -0.6 | -0.98 | 61.2 | 62.4 | 60.4 | 1062 |
| 1731619560 | 61.4 | 2 | 3.37 | 60.2 | 61.8 | 59.4 | 2603 |
| 1731533160 | 59.4 | 0 | 0.00 | 59.4 | 60.4 | 58.8 | 2210 |
| 1731446820 | 59.4 | -1.6 | -2.62 | 61.2 | 61.6 | 58.8 | 5494 |
| 1731360420 | 61 | 1.2 | 2.01 | 59.4 | 62.6 | 59.4 | 9905 |
| 1731101220 | 59.8 | -2.2 | -3.55 | 62 | 62 | 59.2 | 4325 |
| 1731014760 | 62 | 2.6 | 4.38 | 59.8 | 62.8 | 58.8 | 7380 |
| 1730928360 | 59.4 | -1.6 | -2.62 | 61.2 | 62.8 | 58.6 | 7274 |
| 1730841960 | 61 | 0 | 0.00 | 62 | 62 | 59.6 | 4665 |
| 1730755560 | 61 | -0.8 | -1.29 | 61.8 | 62.6 | 60.8 | 11019 |
| 1730496360 | 61.8 | -2.2 | -3.44 | 63.2 | 63.8 | 61.4 | 8922 |
| 1730409960 | 64 | -16.6 | -20.60 | 81.4 | 81.4 | 58.4 | 22246 |
| 1730323560 | 80.599999 | -1.6 | -1.95 | 81.2 | 82 | 80.2 | 2564 |
| 1730237160 | 82.2 | 1 | 1.23 | 82.599999 | 83 | 82 | 627 |
| 1730150760 | 81.2 | 0.2 | 0.25 | 80.8 | 84.599999 | 80.599999 | 413 |
| 1729888020 | 81 | -0.8 | -0.98 | 82.2 | 82.599999 | 80.8 | 244 |
| 1729801560 | 81.8 | 0.2 | 0.25 | 81.599999 | 82.2 | 81 | 658 |
| 1729715160 | 81.599999 | 0 | 0.00 | 82 | 82 | 80.599999 | 5240 |
| 1729628760 | 81.599999 | 0 | 0.00 | 83.2 | 83.8 | 80 | 1066 |
| 1729542360 | 81.599999 | -1.2 | -1.45 | 83.4 | 83.599999 | 81.599999 | 681 |
| 1729283160 | 82.8 | -1.2 | -1.43 | 84 | 85.599999 | 82.8 | 2272 |
| 1729196760 | 84 | -0.2 | -0.24 | 83.4 | 84.4 | 82.4 | 624 |
| 1729110360 | 84.2 | 0.2 | 0.24 | 83.599999 | 84.599999 | 82 | 3313 |
| 1729023960 | 84 | -2.8 | -3.23 | 87 | 87.6 | 83.8 | 5609 |
| 1728937620 | 86.8 | -1.4 | -1.59 | 87.8 | 88.2 | 86 | 990 |
| 1728678360 | 88.2 | 1.4 | 1.61 | 87 | 89 | 86.8 | 555 |
| 1728591960 | 86.8 | 1.4 | 1.64 | 85.8 | 86.8 | 85.2 | 528 |
| 1728505560 | 85.4 | -0.4 | -0.47 | 85.8 | 86.8 | 84 | 3131 |
| 1728419160 | 85.8 | -1.8 | -2.05 | 87.8 | 87.8 | 83.2 | 17842 |
| 1728332760 | 87.6 | 0 | 0.00 | 87 | 88.6 | 86.6 | 1450 |
| 1728073560 | 87.6 | 1 | 1.15 | 86.2 | 89 | 86.2 | 800 |
| 1727987220 | 86.6 | -1.4 | -1.59 | 88.2 | 88.4 | 86.4 | 614 |
| 1727900820 | 88 | 0.2 | 0.23 | 87.8 | 90 | 87.2 | 2008 |
| 1727814420 | 87.8 | -1.6 | -1.79 | 89.8 | 90.6 | 87 | 1897 |
| 1727728020 | 89.4 | 0 | 0.00 | 91 | 92.4 | 89.4 | 2143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
