Estee Lauder Companies Stock Price History
NYSE: ELConsumer DiscretionaryPackage Goods/CosmeticsUSD
98.05+3.73 (+3.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EL price history at a glance
The price history for Estee Lauder Companies (EL) on this page begins on November 13, 1995, when the stock closed at $8.63; it most recently closed at $98.05 on October 5, 2026. The highest price in this record is $374.20, reached on January 3, 2022; the latest close is 73.8% below that peak. Across the 30 complete calendar years in the table, EL finished higher in 21 and lower in 9. Its best year was 2010 (+66.9%) and its worst was 2024 (-50.7%).
Over roughly 31 years the share price changed +1036.8%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, EL has gained 4.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $374.20
- Date of high
- Jan 3, 2022
- Low since 1995
- $7.94
- Date of low
- Nov 20, 1995
- 52-week high
- $121.64
- 52-week low
- $66.22
- IPO year
- 1995
- Last close
- $98.05
EL returns
1 week
+6.61%
1 month
-0.73%
3 months
+18.62%
6 months
+34.93%
Year to date
-6.37%
1 year
+4.34%
3 years
-28.78%
5 years
-69.44%
EL price return, excluding dividends.
EL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 98.05 | -8.16% |
| 2025 | 106.76 | +47.95% |
| 2024 | 72.16 | -50.66% |
| 2023 | 146.25 | -41.05% |
| 2022 | 248.11 | -32.98% |
| 2021 | 370.20 | +39.07% |
| 2020 | 266.19 | +30.04% |
| 2019 | 204.70 | +57.56% |
| 2018 | 129.92 | +2.11% |
| 2017 | 127.24 | +66.35% |
| 2016 | 76.49 | -13.14% |
| 2015 | 88.06 | +16.50% |
| 2014 | 75.59 | +2.63% |
| 2013 | 73.65 | +17.48% |
| 2012 | 62.69 | +11.63% |
| 2011 | 56.16 | +39.18% |
| 2010 | 40.35 | +66.87% |
| 2009 | 24.18 | +48.12% |
| 2008 | 16.33 | -22.02% |
| 2007 | 20.94 | +2.57% |
| 2006 | 20.41 | +21.92% |
| 2005 | 16.74 | -26.85% |
| 2004 | 22.89 | +18.67% |
| 2003 | 19.29 | +42.06% |
| 2002 | 13.58 | -16.92% |
| 2001 | 16.34 | -25.41% |
| 2000 | 21.91 | -13.14% |
| 1999 | 25.22 | +17.98% |
| 1998 | 21.38 | +66.63% |
| 1997 | 12.83 | +2.88% |
| 1996 | 12.47 | +43.01% |
| 1995* | 8.72 | +1.09% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
EL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 95.64 | 98.48 | 95.54 | 98.05 | +3.95% | |
| 94.00 | 95.51 | 92.86 | 94.32 | -0.14% | |
| 93.01 | 95.29 | 92.78 | 94.45 | +1.17% | |
| 94.04 | 95.10 | 93.30 | 93.36 | +0.06% | |
| 94.00 | 94.80 | 92.93 | 93.30 | +1.45% | |
| 90.74 | 92.72 | 90.25 | 91.97 | +1.97% | |
| 91.72 | 92.64 | 88.68 | 90.19 | -2.78% | |
| 95.49 | 96.15 | 92.72 | 92.77 | -1.70% | |
| 95.31 | 96.66 | 94.05 | 94.37 | -1.26% | |
| 92.92 | 95.85 | 91.64 | 95.57 | +1.16% | |
| 95.11 | 96.23 | 93.89 | 94.47 | -0.94% | |
| 97.84 | 98.45 | 95.18 | 95.37 | -3.50% | |
| 100.06 | 100.92 | 97.80 | 98.83 | -1.46% | |
| 98.02 | 100.86 | 97.86 | 100.29 | +4.10% | |
| 94.71 | 96.56 | 93.74 | 96.34 | +3.11% | |
| 93.85 | 94.65 | 93.00 | 93.43 | -0.46% | |
| 97.31 | 98.30 | 93.42 | 93.86 | -1.82% | |
| 96.25 | 96.69 | 94.45 | 95.60 | -0.68% | |
| 97.60 | 97.99 | 95.94 | 96.25 | -2.01% | |
| 96.84 | 99.10 | 96.42 | 98.22 | +1.13% | |
| 97.68 | 97.92 | 95.92 | 97.12 | +0.67% | |
| 97.25 | 98.49 | 96.26 | 96.47 | -2.33% | |
| 100.91 | 100.91 | 97.60 | 98.77 | -2.87% | |
| 104.67 | 104.74 | 100.91 | 101.69 | -2.09% | |
| 100.51 | 104.18 | 100.45 | 103.86 | +2.97% | |
| 101.35 | 102.15 | 99.57 | 100.86 | -0.29% | |
| 100.00 | 102.23 | 98.75 | 101.15 | +1.15% | |
| 101.32 | 102.17 | 99.24 | 100.00 | -2.25% | |
| 102.70 | 103.23 | 100.77 | 102.30 | -1.05% | |
| 106.99 | 107.43 | 102.59 | 103.39 | -2.66% | |
| 104.49 | 108.38 | 103.74 | 106.21 | +1.09% | |
| 104.46 | 105.26 | 103.86 | 105.06 | +0.20% | |
| 104.00 | 104.88 | 102.95 | 104.85 | +0.69% | |
| 101.92 | 104.18 | 101.22 | 104.13 | +2.15% | |
| 96.75 | 101.95 | 95.90 | 101.94 | +6.02% | |
| 97.43 | 99.01 | 94.42 | 96.15 | -1.90% | |
| 93.74 | 99.82 | 93.50 | 98.01 | +16.30% | |
| 84.28 | 85.67 | 83.85 | 84.27 | -0.08% | |
| 85.50 | 85.67 | 83.88 | 84.34 | -2.04% | |
| 86.64 | 87.48 | 85.97 | 86.10 | -1.40% | |
| 87.93 | 88.66 | 87.04 | 87.32 | -0.41% | |
| 87.65 | 88.72 | 86.86 | 87.68 | -0.11% | |
| 86.81 | 88.66 | 86.58 | 87.78 | +0.68% | |
| 87.15 | 87.73 | 85.96 | 87.19 | -1.31% | |
| 85.49 | 88.87 | 85.05 | 88.35 | +3.35% | |
| 87.88 | 87.98 | 84.97 | 85.49 | -1.69% | |
| 87.37 | 88.37 | 86.80 | 86.96 | -0.01% | |
| 84.34 | 87.00 | 83.38 | 86.97 | +2.70% | |
| 85.40 | 87.50 | 83.81 | 84.68 | +0.93% | |
| 84.28 | 84.76 | 83.13 | 83.90 | -1.15% | |
| 84.18 | 85.64 | 83.79 | 84.88 | +0.89% | |
| 83.29 | 86.00 | 82.61 | 84.13 | -0.73% | |
| 84.24 | 85.37 | 83.25 | 84.75 | +1.86% | |
| 81.01 | 83.28 | 81.01 | 83.20 | +3.62% | |
| 80.21 | 81.11 | 79.30 | 80.29 | +0.46% | |
| 80.43 | 81.34 | 78.66 | 79.92 | -3.28% | |
| 82.90 | 83.23 | 81.78 | 82.63 | +0.32% | |
| 83.87 | 84.00 | 81.44 | 82.37 | -1.52% | |
| 82.55 | 83.66 | 82.08 | 83.64 | +1.84% | |
| 81.63 | 83.57 | 80.92 | 82.13 | -0.86% | |
| 82.26 | 83.20 | 82.06 | 82.84 | +0.64% | |
| 81.41 | 84.43 | 80.74 | 82.31 | +1.79% | |
| 82.38 | 82.76 | 80.19 | 80.86 | -0.36% | |
| 82.49 | 84.88 | 80.97 | 81.15 | -1.83% | |
| 82.74 | 83.79 | 82.01 | 82.66 | +0.82% | |
| 81.45 | 83.31 | 81.36 | 81.99 | +0.23% | |
| 82.93 | 84.15 | 80.81 | 81.80 | -3.13% | |
| 86.45 | 87.23 | 84.02 | 84.44 | -0.54% | |
| 84.41 | 85.58 | 82.75 | 84.90 | +1.42% | |
| 84.71 | 85.62 | 82.56 | 83.71 | +1.50% | |
| 79.43 | 82.53 | 78.69 | 82.47 | +4.46% | |
| 78.17 | 79.67 | 76.83 | 78.95 | -0.53% | |
| 80.92 | 81.22 | 77.72 | 79.37 | -1.45% | |
| 80.50 | 82.75 | 79.28 | 80.54 | -1.18% | |
| 83.42 | 84.01 | 81.18 | 81.50 | -2.13% | |
| 84.32 | 84.99 | 82.78 | 83.27 | -0.59% | |
| 83.43 | 85.03 | 82.59 | 83.76 | -0.91% | |
| 85.55 | 85.98 | 83.80 | 84.53 | -0.33% | |
| 84.26 | 85.57 | 83.89 | 84.81 | +2.85% | |
| 87.71 | 88.59 | 82.38 | 82.46 | -5.85% | |
| 90.00 | 91.54 | 87.51 | 87.58 | -2.69% | |
| 91.00 | 91.50 | 89.35 | 90.00 | +0.36% | |
| 87.84 | 89.93 | 87.84 | 89.68 | +1.89% | |
| 85.30 | 88.96 | 85.28 | 88.02 | +3.08% | |
| 85.83 | 88.17 | 84.80 | 85.39 | -1.35% | |
| 85.91 | 88.06 | 85.49 | 86.56 | +2.27% | |
| 83.83 | 85.22 | 82.70 | 84.64 | +1.38% | |
| 82.65 | 83.98 | 82.31 | 83.49 | +0.71% | |
| 82.97 | 84.50 | 81.40 | 82.90 | +1.04% | |
| 83.04 | 83.50 | 81.32 | 82.05 | -1.63% | |
| 85.79 | 86.93 | 82.59 | 83.41 | -2.54% | |
| 87.77 | 88.40 | 84.73 | 85.58 | -3.79% | |
| 90.85 | 90.99 | 88.88 | 88.95 | -2.11% | |
| 90.55 | 92.35 | 89.66 | 90.87 | -0.36% | |
| 88.35 | 92.25 | 88.35 | 91.20 | +5.31% | |
| 88.56 | 88.80 | 86.08 | 86.60 | -1.95% | |
| 88.96 | 90.57 | 86.00 | 88.32 | +11.92% | |
| 77.86 | 79.45 | 76.48 | 78.91 | +0.91% | |
| 76.79 | 78.42 | 75.67 | 78.20 | +2.71% | |
| 79.38 | 79.40 | 75.26 | 76.14 | -4.84% | |
| 80.16 | 82.30 | 79.72 | 80.01 | -0.34% | |
| 80.50 | 81.21 | 79.59 | 80.28 | -0.68% | |
| 82.30 | 82.79 | 80.54 | 80.83 | -1.58% | |
| 84.58 | 85.11 | 82.12 | 82.13 | -3.25% | |
| 82.28 | 85.35 | 81.82 | 84.89 | +2.59% | |
| 85.34 | 85.60 | 82.04 | 82.75 | -4.00% | |
| 85.72 | 86.21 | 84.27 | 86.20 | +1.07% | |
| 87.04 | 87.90 | 84.88 | 85.29 | -1.59% | |
| 83.80 | 87.43 | 83.74 | 86.67 | +4.61% | |
| 81.21 | 83.86 | 79.55 | 82.85 | +1.87% | |
| 78.67 | 82.94 | 78.53 | 81.33 | +2.56% | |
| 86.00 | 86.42 | 77.95 | 79.30 | +3.38% | |
| 75.86 | 77.65 | 75.22 | 76.71 | +1.35% | |
| 75.86 | 76.86 | 75.45 | 75.69 | -1.83% | |
| 77.74 | 77.90 | 75.64 | 77.10 | -0.28% | |
| 78.16 | 78.88 | 76.46 | 77.32 | -0.64% | |
| 77.95 | 78.32 | 77.10 | 77.82 | +1.86% | |
| 76.47 | 77.20 | 74.68 | 76.40 | -0.34% | |
| 76.75 | 77.26 | 75.36 | 76.66 | +1.05% | |
| 77.74 | 78.54 | 75.36 | 75.86 | -2.56% | |
| 75.80 | 77.99 | 75.52 | 77.85 | +2.17% | |
| 76.87 | 78.88 | 76.00 | 76.20 | +1.14% | |
| 76.06 | 76.79 | 74.22 | 75.34 | -1.64% | |
| 76.70 | 77.00 | 74.86 | 76.60 | +0.24% | |
| 74.97 | 76.51 | 74.65 | 76.42 | +2.51% | |
| 72.05 | 74.83 | 71.85 | 74.55 | +2.59% | |
| 73.54 | 74.40 | 71.80 | 72.67 | -0.85% | |
| 70.49 | 74.63 | 69.60 | 73.29 | +2.59% | |
| 72.06 | 73.49 | 71.01 | 71.44 | +3.28% | |
| 70.06 | 70.53 | 68.17 | 69.17 | -2.45% | |
| 68.70 | 71.35 | 68.70 | 70.91 | +2.59% | |
| 68.31 | 69.49 | 66.22 | 69.12 | -2.25% | |
| 72.32 | 73.90 | 70.15 | 70.71 | -1.48% | |
| 69.08 | 72.00 | 68.11 | 71.77 | +5.58% | |
| 67.73 | 68.26 | 66.64 | 67.98 | +1.12% | |
| 69.00 | 69.23 | 67.02 | 67.23 | -3.61% | |
| 71.50 | 72.86 | 69.13 | 69.75 | -4.60% | |
| 72.78 | 74.38 | 70.58 | 73.11 | +2.28% | |
| 77.24 | 77.28 | 70.47 | 71.48 | -9.85% | |
| 87.64 | 91.06 | 78.01 | 79.29 | -7.72% | |
| 85.32 | 86.67 | 84.50 | 85.92 | +0.37% | |
| 84.34 | 87.41 | 84.05 | 85.60 | -0.49% | |
| 88.02 | 89.18 | 86.00 | 86.02 | -3.25% | |
| 89.90 | 91.99 | 88.72 | 88.91 | +0.17% | |
| 88.30 | 90.38 | 88.29 | 88.76 | +1.00% | |
| 84.92 | 88.18 | 84.60 | 87.88 | +4.26% | |
| 88.37 | 89.25 | 84.11 | 84.29 | -7.92% | |
| 93.93 | 95.16 | 91.49 | 91.54 | -2.90% | |
| 92.00 | 96.36 | 91.32 | 94.27 | +1.77% | |
| 91.00 | 92.76 | 88.17 | 92.63 | -0.10% | |
| 93.70 | 94.20 | 92.50 | 92.72 | -3.29% | |
| 98.00 | 99.11 | 95.04 | 95.87 | -3.37% | |
| 99.83 | 102.85 | 98.12 | 99.21 | +0.51% | |
| 97.16 | 99.91 | 94.88 | 98.71 | -1.48% | |
| 106.75 | 106.95 | 99.98 | 100.19 | -8.48% | |
| 109.58 | 110.73 | 107.28 | 109.47 | -2.17% | |
| 113.00 | 114.05 | 110.18 | 111.90 | -0.90% | |
| 114.62 | 115.06 | 111.41 | 112.92 | -2.06% | |
| 113.64 | 117.57 | 112.50 | 115.29 | +2.01% | |
| 115.00 | 115.39 | 110.88 | 113.02 | -1.06% | |
| 111.23 | 114.50 | 111.23 | 114.23 | +2.23% | |
| 110.68 | 112.26 | 109.98 | 111.74 | +0.13% | |
| 111.99 | 113.84 | 111.19 | 111.60 | -0.48% | |
| 110.13 | 112.35 | 108.19 | 112.14 | +3.60% | |
| 106.21 | 109.24 | 106.00 | 108.24 | +1.71% | |
| 106.28 | 110.65 | 106.20 | 106.42 | +0.98% | |
| 101.18 | 106.70 | 100.00 | 105.39 | +4.03% | |
| 99.18 | 104.17 | 98.26 | 101.31 | +2.32% | |
| 99.33 | 100.70 | 97.04 | 99.01 | -0.46% | |
| 97.73 | 105.14 | 97.69 | 99.47 | +2.91% | |
| 104.75 | 106.22 | 90.81 | 96.66 | -19.19% | |
| 116.00 | 120.04 | 115.75 | 119.61 | +2.87% | |
| 119.31 | 121.64 | 114.93 | 116.27 | -2.10% | |
| 116.78 | 120.14 | 115.84 | 118.76 | +3.02% | |
| 114.72 | 115.90 | 113.89 | 115.28 | +0.06% | |
| 115.67 | 116.34 | 113.54 | 115.21 | +0.51% | |
| 116.39 | 118.00 | 114.39 | 114.62 | -1.56% | |
| 116.65 | 117.93 | 115.84 | 116.44 | +0.04% | |
| 117.62 | 117.84 | 116.29 | 116.39 | -1.10% | |
| 119.34 | 120.18 | 116.01 | 117.69 | -1.51% | |
| 118.54 | 120.27 | 117.17 | 119.49 | +1.37% | |
| 114.71 | 118.07 | 114.52 | 117.87 | +2.98% | |
| 113.00 | 114.83 | 112.50 | 114.46 | -0.51% | |
| 114.89 | 115.70 | 112.87 | 115.05 | -0.52% | |
| 116.50 | 117.50 | 114.80 | 115.65 | -1.08% | |
| 115.87 | 118.14 | 114.69 | 116.91 | +1.33% | |
| 113.96 | 119.43 | 113.51 | 115.37 | +2.08% | |
| 112.96 | 113.60 | 111.75 | 113.02 | -0.62% | |
| 111.22 | 113.86 | 111.00 | 113.73 | +3.14% | |
| 104.33 | 110.55 | 104.00 | 110.27 | +4.75% | |
| 107.49 | 108.01 | 103.74 | 105.27 | -3.02% | |
| 109.08 | 111.13 | 108.46 | 108.55 | +0.36% | |
| 108.95 | 110.19 | 107.12 | 108.16 | +1.31% | |
| 105.62 | 107.17 | 104.89 | 106.76 | +1.95% | |
| 105.74 | 105.74 | 104.33 | 104.72 | -1.06% | |
| 106.29 | 107.00 | 105.55 | 105.84 | -0.81% | |
| 107.00 | 108.50 | 106.16 | 106.70 | -0.88% | |
| 107.51 | 107.75 | 106.86 | 107.65 | +0.16% | |
| 107.40 | 109.14 | 107.03 | 107.48 | -0.15% | |
| 108.03 | 108.97 | 107.21 | 107.64 | -0.93% | |
| 108.70 | 109.44 | 108.13 | 108.65 | +0.60% | |
| 108.42 | 110.37 | 107.29 | 108.00 | +0.06% | |
| 105.42 | 109.21 | 105.36 | 107.94 | +2.51% | |
| 103.98 | 106.26 | 103.98 | 105.30 | +0.87% | |
| 104.32 | 104.78 | 101.97 | 104.39 | +3.33% | |
| 104.75 | 104.89 | 100.13 | 101.03 | -2.95% | |
| 105.26 | 105.92 | 103.61 | 104.10 | -1.38% | |
| 107.00 | 109.62 | 105.00 | 105.56 | -1.60% | |
| 103.01 | 107.66 | 102.79 | 107.28 | +4.52% | |
| 102.46 | 103.89 | 102.15 | 102.64 | -0.14% | |
| 105.78 | 105.78 | 102.72 | 102.78 | -2.24% | |
| 103.63 | 105.77 | 103.09 | 105.13 | +1.26% | |
| 102.26 | 104.02 | 101.52 | 103.82 | +1.75% | |
| 100.27 | 102.10 | 100.00 | 102.03 | +2.40% | |
| 95.78 | 99.90 | 95.66 | 99.64 | +5.21% | |
| 93.44 | 96.06 | 93.01 | 94.71 | +0.68% | |
| 93.78 | 94.34 | 93.62 | 94.07 | +0.39% | |
| 92.24 | 94.99 | 91.50 | 93.70 | +1.91% | |
| 91.72 | 93.61 | 90.80 | 91.94 | -1.55% | |
| 90.00 | 93.92 | 89.66 | 93.39 | +3.88% | |
| 87.28 | 89.94 | 86.60 | 89.90 | +3.80% | |
| 87.26 | 89.32 | 86.00 | 86.61 | +0.81% | |
| 87.98 | 88.22 | 85.54 | 85.91 | -2.44% | |
| 85.85 | 88.27 | 85.19 | 88.06 | +2.29% | |
| 87.93 | 88.60 | 85.68 | 86.09 | -2.37% | |
| 88.81 | 90.36 | 88.05 | 88.18 | -1.94% | |
| 91.92 | 92.75 | 89.62 | 89.92 | -2.27% | |
| 91.50 | 93.40 | 91.04 | 92.01 | +1.29% | |
| 91.00 | 92.29 | 89.82 | 90.84 | +1.35% | |
| 88.11 | 90.86 | 88.10 | 89.63 | +2.14% | |
| 87.03 | 88.08 | 84.61 | 87.75 | -0.03% | |
| 91.10 | 91.10 | 87.74 | 87.78 | -3.63% | |
| 91.41 | 92.28 | 90.47 | 91.09 | -1.93% | |
| 90.46 | 92.95 | 90.26 | 92.88 | -0.40% | |
| 96.29 | 96.53 | 93.20 | 93.25 | -3.56% | |
| 97.13 | 98.00 | 94.62 | 96.69 | -0.94% | |
| 94.59 | 100.20 | 92.39 | 97.61 | +0.26% | |
| 98.80 | 99.85 | 96.59 | 97.36 | -1.42% | |
| 100.03 | 100.35 | 97.99 | 98.76 | -1.69% | |
| 102.64 | 103.52 | 99.60 | 100.46 | -1.66% | |
| 101.25 | 102.54 | 100.64 | 102.16 | +2.68% | |
| 99.14 | 101.35 | 99.14 | 99.49 | +0.87% | |
| 97.86 | 99.82 | 97.53 | 98.63 | +0.09% | |
| 102.46 | 102.46 | 98.32 | 98.54 | -3.88% | |
| 103.62 | 104.53 | 102.13 | 102.52 | +1.73% | |
| 97.47 | 100.80 | 97.30 | 100.78 | +4.11% | |
| 95.55 | 98.98 | 95.50 | 96.80 | +1.61% | |
| 97.00 | 97.15 | 94.43 | 95.27 | +0.28% | |
| 91.24 | 96.20 | 91.10 | 95.00 | +2.44% | |
| 92.50 | 95.04 | 91.64 | 92.74 | +5.81% | |
| 94.54 | 94.77 | 85.24 | 87.65 | -6.73% | |
| 96.00 | 96.50 | 93.64 | 93.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EL chart for longer ranges.