EL Weekly Statistics
EL weekly stock returns with week-by-week price performance and historical return data.
The Estee Lauder Companies Inc. Class A (EL) company overview
Since its founding in 1946, Estée Lauder has become a leading global manufacturer and marketer of prestige skincare (nearly half of sales), makeup (28%), fragrance (19%), and haircare products (4%). Beyond its namesake brand, the firm's portfolio of offerings includes Clinique, M.A.C., La Mer, Jo Malone London, and Tom Ford, among others. The US and China each account for about one-quarter of its consolidated sales. The firm sells its products through physical and e-commerce platforms at company-owned outlets alongside department stores, specialty retailers, and salons globally.
| Period | Return % |
|---|---|
| 2017 | 2.46 |
| 2017 | -0.01 |
| 2017 | 0.35 |
| 2017 | 1.8 |
| 2017 | 2.35 |
| 2017 | -0.48 |
| 2017 | 2.64 |
| 2017 | -1.7 |
| 2017 | -0.56 |
| 2017 | 3.94 |
| 2017 | 0.61 |
| 2017 | 0.28 |
| 2017 | -0.82 |
| 2017 | -0.68 |
| 2017 | 0.71 |
| 2017 | 0.11 |
| 2017 | 1.67 |
| 2017 | 5.91 |
| 2017 | 0.38 |
| 2017 | -0.66 |
| 2017 | 1.73 |
| 2017 | 2.91 |
| 2017 | 0.39 |
| 2017 | 1.21 |
| 2017 | -0.62 |
| 2017 | -1.49 |
| 2017 | -1.86 |
| 2017 | 1.06 |
| 2017 | 2.9 |
| 2017 | 1.21 |
| 2017 | -0.69 |
| 2017 | 1.23 |
| 2017 | 5.82 |
| 2017 | 1.05 |
| 2017 | 2.79 |
| 2017 | 1.26 |
| 2017 | 0.47 |
| 2017 | -2.24 |
| 2017 | 0.05 |
| 2017 | 1.37 |
| 2017 | 1.15 |
| 2017 | -2.64 |
| 2017 | 2.65 |
| 2017 | 9.05 |
| 2017 | 2.63 |
| 2017 | -0.1 |
| 2017 | 0.84 |
| 2017 | -1.05 |
| 2017 | 0.22 |
| 2017 | 3.44 |
| 2017 | -1.63 |
| 2017 | -0.42 |
| 2018 | 1.84 |
| 2018 | -0.96 |
| 2018 | 4.06 |
| 2018 | 2.97 |
| 2018 | -2.45 |
| 2018 | 1.01 |
| 2018 | 4.16 |
| 2018 | 1.17 |
| 2018 | -1.38 |
| 2018 | 3.53 |
| 2018 | 0.88 |
| 2018 | -1.71 |
| 2018 | 3.15 |
| 2018 | 0.55 |
| 2018 | -1.57 |
| 2018 | -0.93 |
| 2018 | -0.41 |
| 2018 | -9.11 |
| 2018 | 3.29 |
| 2018 | 3.19 |
| 2018 | 3.1 |
| 2018 | -1.2 |
| 2018 | 2.58 |
| 2018 | 3.19 |
| 2018 | -3.23 |
| 2018 | -4.16 |
| 2018 | 0.13 |
| 2018 | -1.33 |
| 2018 | 0.48 |
| 2018 | -2.98 |
| 2018 | -1.32 |
| 2018 | -1.96 |
| 2018 | 1.92 |
| 2018 | -3.91 |
| 2018 | 2.86 |
| 2018 | -0.08 |
| 2018 | 1.07 |
| 2018 | 1.87 |
| 2018 | 1.75 |
| 2018 | -5.12 |
| 2018 | -8.4 |
| 2018 | -1.03 |
| 2018 | -0.22 |
| 2018 | 13.35 |
| 2018 | -1.3 |
| 2018 | 2.81 |
| 2018 | -2.63 |
| 2018 | 0.87 |
| 2018 | -4.92 |
| 2018 | -0.95 |
| 2018 | -6.59 |
| 2018 | 2.57 |
| 2019 | 0.15 |
| 2019 | -2.69 |
| 2019 | 1.8 |
| 2019 | 0.36 |
| 2019 | 7.21 |
| 2019 | 13.03 |
| 2019 | 0.41 |
| 2019 | 3.02 |
| 2019 | -1.54 |
| 2019 | -1.13 |
| 2019 | 4.32 |
| 2019 | -1.82 |
| 2019 | 4.1 |
| 2019 | -1.38 |
| 2019 | 2.35 |
| 2019 | 1.81 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 95.64 | 98.48 | 95.54 | 98.05 | — |
| 2026-10-08 | 94 | 95.51 | 92.88 | 94.32 | — |
| 2026-10-07 | 93.01 | 95.29 | 92.78 | 94.45 | — |
| 2026-10-06 | 94.04 | 95.1 | 93.3 | 93.36 | — |
| 2026-10-05 | 94 | 94.8 | 92.93 | 93.3 | — |
| 2026-10-02 | 90.74 | 92.72 | 90.25 | 91.97 | — |
| 2026-10-01 | 91.72 | 92.64 | 88.69 | 90.19 | — |
| 2026-09-30 | 95.49 | 96.15 | 92.72 | 92.77 | — |
| 2026-09-29 | 95.31 | 96.66 | 94.05 | 94.37 | — |
| 2026-09-28 | 92.92 | 95.85 | 91.64 | 95.57 | — |
| 2026-09-25 | 95.11 | 96.23 | 93.89 | 94.47 | — |
| 2026-09-24 | 97.84 | 98.18 | 95.19 | 95.37 | — |
| 2026-09-23 | 100.06 | 100.58 | 97.8 | 98.83 | — |
| 2026-09-21 | 94.71 | 96.56 | 93.74 | 96.34 | — |
| 2026-09-18 | 93.85 | 94.65 | 93.03 | 93.43 | — |
| 2026-09-17 | 97.31 | 98.3 | 93.42 | 93.86 | — |
| 2026-09-16 | 96.25 | 96.69 | 94.44 | 95.6 | — |
| 2026-09-15 | 97.6 | 97.99 | 95.94 | 96.25 | — |
| 2026-09-14 | 96.84 | 99.1 | 96.43 | 98.22 | — |
| 2026-09-11 | 97.68 | 97.92 | 95.92 | 97.12 | — |
| 2026-09-10 | 97.25 | 98.49 | 96.26 | 96.47 | — |
| 2026-09-09 | 100.91 | 100.39 | 97.6 | 98.77 | — |
| 2026-09-08 | 104.67 | 104.74 | 100.91 | 101.69 | — |
| 2026-09-04 | 100.51 | 104.17 | 100.44 | 103.86 | — |
| 2026-09-02 | 100 | 102.21 | 98.75 | 101.15 | — |
| 2026-09-01 | 101.32 | 102.17 | 99.24 | 100 | — |
| 2026-08-31 | 102.7 | 103.23 | 101.22 | 102.3 | — |
| 2026-08-27 | 104.49 | 108.38 | 103.74 | 106.21 | — |
| 2026-08-26 | 104.46 | 105.26 | 103.86 | 105.06 | — |
| 2026-08-25 | 104 | 104.88 | 102.95 | 104.85 | — |
| 2026-08-24 | 101.92 | 104.18 | 101.22 | 104.13 | — |
| 2026-08-21 | 96.75 | 101.94 | 95.9 | 101.94 | — |
| 2026-08-20 | 97.43 | 98.99 | 94.48 | 96.15 | — |
| 2026-08-19 | 93.74 | 99.82 | 93.97 | 98.01 | — |
| 2026-08-18 | 84.28 | 85.67 | 83.85 | 84.27 | — |
| 2026-08-17 | 85.5 | 85.67 | 83.88 | 84.34 | — |
| 2026-08-14 | 86.64 | 87.48 | 85.97 | 86.1 | — |
| 2026-08-13 | 87.93 | 88.64 | 87.04 | 87.32 | — |
| 2026-08-12 | 87.65 | 88.72 | 86.86 | 87.68 | — |
| 2026-08-10 | 87.15 | 87.73 | 85.96 | 87.19 | — |
| 2026-08-07 | 85.49 | 88.85 | 85.27 | 88.35 | — |
| 2026-08-06 | 87.88 | 87.96 | 84.97 | 85.49 | — |
| 2026-08-05 | 87.37 | 88.37 | 86.8 | 86.96 | — |
| 2026-08-04 | 84.34 | 86.99 | 83.38 | 86.97 | — |
| 2026-08-03 | 85.4 | 87.5 | 83.81 | 84.68 | — |
| 2026-07-31 | 84.28 | 84.76 | 83.14 | 83.9 | — |
| 2026-07-30 | 84.18 | 85.64 | 83.87 | 84.88 | — |
| 2026-07-29 | 83.29 | 86 | 82.61 | 84.13 | — |
| 2026-07-28 | 84.24 | 85.37 | 83.25 | 84.75 | — |
| 2026-07-27 | 81.01 | 83.28 | 81.19 | 83.2 | — |
| 2026-07-24 | 80.21 | 81.11 | 79.3 | 80.29 | — |
| 2026-07-23 | 80.43 | 81.24 | 78.66 | 79.92 | — |
| 2026-07-22 | 82.9 | 83.23 | 81.78 | 82.63 | — |
| 2026-07-21 | 83.87 | 84 | 81.44 | 82.37 | — |
| 2026-07-20 | 82.55 | 83.66 | 82.08 | 83.64 | — |
| 2026-07-17 | 81.63 | 83.57 | 80.92 | 82.13 | — |
| 2026-07-16 | 82.26 | 83.2 | 82.06 | 82.84 | — |
| 2026-07-15 | 81.41 | 84.43 | 80.74 | 82.31 | — |
| 2026-07-14 | 82.38 | 82.76 | 80.19 | 80.86 | — |
| 2026-07-13 | 82.49 | 84.86 | 80.97 | 81.15 | — |
| 2026-07-10 | 82.74 | 83.79 | 82.01 | 82.66 | — |
| 2026-07-09 | 81.45 | 83.31 | 81.4 | 81.99 | — |
| 2026-07-08 | 82.93 | 84.15 | 80.81 | 81.8 | — |
| 2026-07-07 | 86.45 | 87.23 | 84.02 | 84.44 | — |
| 2026-07-06 | 84.41 | 85.57 | 82.76 | 84.9 | — |
| 2026-07-02 | 84.71 | 85.62 | 82.56 | 83.71 | — |
| 2026-07-01 | 79.43 | 82.53 | 78.69 | 82.47 | — |
| 2026-06-30 | 78.17 | 79.67 | 76.83 | 78.95 | — |
| 2026-06-29 | 80.92 | 81.22 | 77.71 | 79.37 | — |
| 2026-06-26 | 80.5 | 82.75 | 79.28 | 80.54 | — |
| 2026-06-25 | 83.42 | 84.01 | 81.18 | 81.5 | — |
| 2026-06-24 | 84.32 | 84.98 | 82.78 | 83.27 | — |
| 2026-06-23 | 83.43 | 85.03 | 82.59 | 83.76 | — |
| 2026-06-22 | 85.55 | 85.98 | 83.8 | 84.53 | — |
| 2026-06-18 | 84.26 | 85.57 | 83.89 | 84.81 | — |
| 2026-06-17 | 87.71 | 88.59 | 82.46 | 82.46 | — |
| 2026-06-16 | 90 | 91.53 | 87.51 | 87.58 | — |
| 2026-06-15 | 91 | 91.5 | 89.35 | 90 | — |
| 2026-06-12 | 87.84 | 89.93 | 87.84 | 89.68 | — |
| 2026-06-11 | 85.3 | 88.96 | 85.29 | 88.02 | — |
| 2026-06-10 | 85.83 | 88.17 | 84.8 | 85.39 | — |
| 2026-06-09 | 85.91 | 88.06 | 85.49 | 86.56 | — |
| 2026-06-05 | 82.65 | 83.98 | 82.31 | 83.49 | — |
| 2026-06-04 | 82.97 | 84.5 | 81.4 | 82.9 | — |
| 2026-06-03 | 83.04 | 83.5 | 81.32 | 82.05 | — |
| 2026-06-02 | 85.79 | 86.93 | 82.59 | 83.41 | — |
| 2026-06-01 | 87.77 | 88.4 | 84.73 | 85.58 | — |
| 2026-05-29 | 90.85 | 90.99 | 88.88 | 88.95 | — |
| 2026-05-28 | 90.55 | 92.35 | 89.66 | 90.87 | — |
| 2026-05-27 | 88.35 | 92.25 | 88.35 | 91.2 | — |
| 2026-05-22 | 88.96 | 90.57 | 86 | 88.32 | — |
| 2026-05-21 | 77.86 | 79.45 | 76.48 | 78.91 | — |
| 2026-05-20 | 76.79 | 78.42 | 75.67 | 78.2 | — |
| 2026-05-19 | 79.38 | 79.4 | 75.26 | 76.14 | — |
| 2026-05-18 | 80.16 | 82.29 | 79.72 | 80.01 | — |
| 2026-05-15 | 80.5 | 81.21 | 79.59 | 80.28 | — |
| 2026-05-14 | 82.3 | 82.79 | 80.54 | 80.83 | — |
| 2026-05-13 | 84.58 | 85.11 | 82.12 | 82.13 | — |
| 2026-05-12 | 82.28 | 85.35 | 81.82 | 84.89 | — |
| 2026-05-11 | 85.34 | 85.6 | 82.04 | 82.75 | — |
| 2026-05-08 | 85.72 | 86.21 | 84.27 | 86.2 | — |
| 2026-05-07 | 87.04 | 87.9 | 84.88 | 85.29 | — |
| 2026-05-06 | 83.8 | 87.43 | 83.83 | 86.67 | — |
| 2026-05-05 | 81.21 | 83.85 | 79.55 | 82.85 | — |
| 2026-05-04 | 78.67 | 82.94 | 78.53 | 81.33 | — |
| 2026-05-01 | 86 | 86.42 | 77.95 | 79.3 | — |
| 2026-04-30 | 75.86 | 77.64 | 75.22 | 76.71 | — |
| 2026-04-29 | 75.86 | 76.74 | 75.45 | 75.69 | — |
| 2026-04-28 | 77.74 | 77.9 | 75.64 | 77.1 | — |
| 2026-04-27 | 78.16 | 78.88 | 76.46 | 77.32 | — |
| 2026-04-24 | 77.95 | 78.32 | 77.1 | 77.82 | — |
| 2026-04-23 | 76.47 | 77.2 | 74.68 | 76.4 | — |
| 2026-04-22 | 76.75 | 77.26 | 75.36 | 76.66 | — |
| 2026-04-21 | 77.74 | 78.45 | 75.36 | 75.86 | — |
| 2026-04-20 | 75.8 | 77.99 | 75.54 | 77.85 | — |
| 2026-04-17 | 76.87 | 78.88 | 76.01 | 76.2 | — |
| 2026-04-16 | 76.06 | 76.79 | 74.22 | 75.34 | — |
| 2026-04-15 | 76.7 | 76.93 | 74.86 | 76.6 | — |
| 2026-04-14 | 74.97 | 76.51 | 74.66 | 76.42 | — |
| 2026-04-13 | 72.05 | 74.83 | 71.85 | 74.55 | — |