Estee Lauder Companies (ELAA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 2.6936026936 | 59.4 | 62.6 | 58.8 | 4255 | 60.45954686 | DE |
| 4 | -22.4 | -26.8585131894 | 83.4 | 84.599999 | 58.4 | 4930 | 63.91403061 | DE |
| 12 | -23.4 | -27.7251184834 | 84.4 | 92.4 | 58.4 | 3038 | 73.14967049 | DE |
| 26 | -64 | -51.2 | 125 | 125 | 58.4 | 2047 | 79.96007297 | DE |
| 52 | -51.9 | -45.9698848539 | 112.9 | 148.5 | 58.4 | 1550 | 96.22240342 | DE |
| 156 | -245 | -80.0653594771 | 306 | 331.5 | 58.4 | 665 | 107.43492255 | DE |
| 260 | -147.75 | -70.7784431138 | 208.75 | 331.5 | 58.4 | 527 | 110.88095696 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727468760 | 89.4 | -1.2 | -1.32 | 90.8 | 92.4 | 89.4 | 3905 |
| 1727382360 | 90.6 | 8 | 9.69 | 82 | 91 | 82 | 4884 |
| 1727295960 | 82.599999 | -0.4 | -0.48 | 82.599999 | 83 | 80.8 | 1318 |
| 1727209560 | 83 | 4.4 | 5.60 | 78.4 | 83.2 | 78.2 | 2269 |
| 1727123160 | 78.599999 | 2.8 | 3.69 | 76.599999 | 78.599999 | 76 | 583 |
| 1726864020 | 75.8 | -2.4 | -3.07 | 78.599999 | 79.8 | 75.599999 | 1788 |
| 1726777560 | 78.2 | -1.2 | -1.51 | 79.8 | 81.8 | 78.2 | 4059 |
| 1726691220 | 79.4 | 0.4 | 0.51 | 79.599999 | 80 | 78.8 | 1855 |
| 1726604760 | 79 | 2.6 | 3.40 | 76.8 | 79.2 | 76.4 | 1394 |
| 1726518420 | 76.4 | 0.8 | 1.06 | 76 | 77.599999 | 75.8 | 642 |
| 1726259160 | 75.599999 | -0.6 | -0.79 | 75.8 | 77 | 75.599999 | 1616 |
| 1726172760 | 76.2 | 0.4 | 0.53 | 77.2 | 77.2 | 75.4 | 808 |
| 1726086360 | 75.8 | -0.4 | -0.52 | 77.2 | 78 | 74.8 | 1115 |
| 1725999960 | 76.2 | -2.8 | -3.54 | 79 | 79.2 | 75.8 | 2246 |
| 1725913620 | 79 | 0 | 0.00 | 79.8 | 80 | 78.599999 | 331 |
| 1725654360 | 79 | -2.6 | -3.19 | 80.4 | 81.2 | 79 | 605 |
| 1725567960 | 81.599999 | -0.8 | -0.97 | 83 | 84 | 80.8 | 1431 |
| 1725481560 | 82.4 | -1.6 | -1.90 | 83 | 83.8 | 82.4 | 203 |
| 1725395160 | 84 | 0.2 | 0.24 | 83.599999 | 84 | 81.8 | 1116 |
| 1725308760 | 83.8 | 1.8 | 2.20 | 82.599999 | 84 | 82.599999 | 941 |
| 1725049560 | 82 | 0.4 | 0.49 | 81.599999 | 83 | 81 | 470 |
| 1724963160 | 81.599999 | -1.2 | -1.45 | 83.4 | 84 | 81.599999 | 1732 |
| 1724876760 | 82.8 | -0.2 | -0.24 | 83 | 84 | 82.2 | 816 |
| 1724790420 | 83 | -2.2 | -2.58 | 85 | 85 | 82.2 | 2608 |
| 1724704020 | 85.2 | 1.4 | 1.67 | 84.4 | 85.2 | 83.2 | 1178 |
| 1724444820 | 83.8 | 1.4 | 1.70 | 82.599999 | 84.599999 | 82.4 | 1044 |
| 1724358420 | 82.4 | -0.2 | -0.24 | 82.4 | 84.8 | 82.4 | 2079 |
| 1724271960 | 82.599999 | 1.6 | 1.98 | 82 | 83 | 81.4 | 915 |
| 1724185560 | 81 | -2.8 | -3.34 | 84 | 84.4 | 79 | 3468 |
| 1724099220 | 83.8 | -2.6 | -3.01 | 86.4 | 90.4 | 77.8 | 3764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
