Quotes 5-day view: Estee Lauder

Delayed Quote NYSE
Estee Lauder(EL) : Historical Chart (5-day)
  14/07/2026 15/07/2026 16/07/2026 17/07/2026 20/07/2026
Last US$80.86 US$82.31 US$82.84 US$82.13 US$83.19
Volume 1,952,245 2,414,451 2,007,078 2,448,179 520,397
Change -0.36% +1.79% +0.64% -0.86% +1.12%
Opening US$82.38 US$81.41 US$82.26 US$81.63 US$82.55
High US$82.76 US$84.43 US$83.20 US$83.57 US$83.38
Low US$80.19 US$80.74 US$82.06 US$80.92 US$82.08

Performance

1 day+1.00%
1 week+2.52%
Current month+5.38%
1 month-1.58%
3 months+6.87%
6 months-27.32%
Current year-20.55%
1 year-3.31%
3 years-54.35%
5 years-74.28%
10 years-11.02%

Volumes

markets
Daily volume
520,397
Estimated daily volume
1,084,160
Avg. Volume 20 sessions
2,577,777
Daily volume ratio
0.42
Avg. Volume 20 sessions USD
214,084,379.85
Record volume 1
50,805,800
Record volume 2
35,659,200
Record volume 3
34,745,200
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Market Cap (USD)
29,714,216,368
Net sales (USD)
14,323,000,000
Number of employees
44,460
Sales / Employee (USD)
322,155
Free-Float
40.98 %
Free-Float capitalization (USD)
20,220,644,587
Average Daily Capital Traded
0.72%

Indicators

Moving average 5 days
81.86
Moving average 20 days
82.42
Moving average 50 days
83.77
Moving average 100 days
83.22
Price spread / (MMA5)
-1.44%
Price spread / (MMA20)
-0.76%
Price spread / (MMA50)
+0.87%
Price spread / (MMA100)
+0.20%
STIM
RSI 9 days
51.14
RSI 14 days
49.83

Change 5-day change 1-year change 3-year change Capi.($)
+1.12%+2.52%-3.31%-54.35% 29.71B
-0.52%+0.48%-3.84%-0.98% 349B
-0.73%+1.21%-6.75%+1.77% 135B
-0.93%-1.97%+5.46%+18.66% 74.4B
-0.19%-0.51%-14.05%-19.91% 52.31B
+0.29%-1.09%-14.05%-22.40% 36.44B
-0.53%+0.57%+15.00%+8.95% 19.89B
-0.50%+0.10%-26.44%-30.88% 19.85B
+0.70%+2.76%-1.17%+27.40% 18.43B
-0.66%-2.17%-14.90%+2.00% 11.39B
Average -0.21%+0.59%-6.41%-6.97% 74.7B
Weighted average by Cap. -0.47%+1.28%-4.83%-2.81%

Historical Quotes: Estee Lauder

DateOpeningHighLowCloseVolumeChange

Latest transactions

9d2baa71b83a36a7f5a8437e61.mcfIYGG0Y-W2BA4v-OQTkqKAGz22JrLTgUnbUKxw8RI.0ZS_NxmHMLD9NUwawIp8y-7KdnzHROWZ4A2QGsMqn3PPgKAiONgvqcRcTw
DatePriceVolumeTotal
17:37:04 83.19100328,853
17:36:37 83.18100328,753
17:36:31 83.20100328,653
17:36:14 83.19100328,553
17:35:59 83.17100328,453
17:34:50 83.20179328,353
17:34:34 83.20100328,174
17:34:10 83.21100328,074
17:33:46 83.20100327,974
17:33:46 83.21100327,874
Chart Estee Lauder

Course Extremes

1 week 80.19
Extreme 80.19
84.43
1 month 76.83
Extreme 76.83
87.23
Current year 66.22
Extreme 66.22
121.64
1 year 66.22
Extreme 66.22
121.64
3 years 48.37
Extreme 48.3701
183.2
5 years 48.37
Extreme 48.3701
374.2
10 years 48.37
Extreme 48.3701
374.2

Monthly variations

Annual variations

2026-21.57%
2025+39.66%
2024-48.73%
2023-41.05%
2022-32.98%
2021+39.07%
2020+28.88%
2019+58.75%
2018+2.25%
2017+66.35%
2016-13.14%
2015+15.56%
2014+1.17%
2013+25.83%
2012+6.59%
2011+39.18%
2010+66.87%
2009+56.20%
2008-29.01%
2007+6.83%
2006+21.92%
2005-26.85%
2004+16.58%
2003+48.71%
2002-17.65%
2001-26.82%
2000-13.14%
1999+17.98%
1998+66.22%
1997+1.11%
1996+45.88%
1995+1.09%
  1. Stock Market
  2. Stocks
  3. EL Stock
  4. Quotes Estee Lauder