Estee Lauder Companies, Inc. (The) EL
Open calendar →Estee Lauder Companies, Inc. (The) Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 89.00 → 82.63 · -7.2%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
82.9000
83.2300
81.7800
82.6300
1,365,718
83.8700
84.0000
81.4400
82.3700
1,771,600
82.5500
83.6600
82.0800
83.6400
2,371,000
Weekend
Weekend
81.6300
83.5700
80.9200
82.1300
2,448,000
82.2600
83.2000
82.0600
82.8400
2,007,000
81.4100
84.4300
80.7400
82.3100
2,414,400
82.3800
82.7600
80.1900
80.8600
1,952,200
82.4900
84.8800
80.9700
81.1500
1,793,800
Weekend
Weekend
82.7400
83.7900
82.0100
82.6600
1,462,400
81.4500
83.3100
81.3600
81.9900
1,736,000
82.9300
84.1500
80.8100
81.8000
3,333,200
25 · 8-K/A
After-hours · 16:07 ET
8-K/A ↗
86.4500
87.2300
84.0200
84.4400
2,293,200
84.4100
85.5800
82.7500
84.9000
2,844,200
Weekend
Weekend
No trading
84.7100
85.6200
82.5600
83.7100
3,259,900
79.4300
82.5300
78.6900
82.4700
3,663,500
78.1700
79.6700
76.8300
78.9500
3,084,300
80.9200
81.2200
77.7200
79.3700
3,795,100
Weekend
Weekend
80.5000
82.7500
79.2800
80.5400
5,107,900
83.4200
84.0100
81.1800
81.5000
2,150,300
84.3200
84.9900
82.7800
83.2700
3,135,800
83.4300
85.0300
82.5900
83.7600
3,247,500
85.5500
85.9800
83.8000
84.5300
5,149,000
Weekend
Weekend
No trading
84.2600
85.5700
83.8900
84.8100
5,699,600
87.7100
88.5900
82.3800
82.4600
3,784,500
90.0000
91.5400
87.5100
87.5800
4,093,300
91.0000
91.5000
89.3500
90.0000
3,554,600
Weekend
Weekend
87.8400
89.9300
87.8400
89.6800
2,798,100
85.3000
88.9600
85.2800
88.0200
2,968,100
85.8300
88.1700
84.8000
85.3900
4,072,000
85.9100
88.0600
85.4900
86.5600
3,847,500
83.8300
85.2200
82.7000
84.6400
2,958,200
Weekend
Weekend
82.6500
83.9800
82.3100
83.4900
3,165,600
82.9700
84.5000
81.4000
82.9000
4,418,000
24 · 8-K/A
After-hours · 16:12 ET
8-K/A ↗
83.0400
83.5000
81.3200
82.0500
5,990,900
85.7900
86.9300
82.5900
83.4100
4,309,700
87.7700
88.4000
84.7300
85.5800
4,159,200
Weekend
Weekend
90.8500
90.9900
88.8800
88.9500
5,559,700
90.5500
92.3500
89.6600
90.8700
3,102,400
88.3500
92.2500
88.3500
91.2000
4,249,100
88.5600
88.8000
86.0800
86.6000
3,597,800
No trading
Weekend
Weekend
88.9600
90.5700
86.0000
88.3200
8,105,900
23 · 8-K/A
Next filing day · accepted 21 May, 18:18 ET
8-K/A ↗
77.8600
79.4500
76.4800
78.9100
3,754,200
76.7900
78.4200
75.6700
78.2000
3,312,300
79.3800
79.4000
75.2600
76.1400
4,504,000
80.1600
82.3000
79.7200
80.0100
1,895,200
Weekend
Weekend
80.5000
81.2100
79.5900
80.2800
2,720,900
82.3000
82.7900
80.5400
80.8300
3,218,000
84.5800
85.1100
82.1200
82.1300
2,465,100
82.2800
85.3500
81.8200
84.8900
3,118,100
85.3400
85.6000
82.0400
82.7500
3,091,300
Weekend
Weekend
85.7200
86.2100
84.2700
86.2000
2,310,600
87.0400
87.9000
84.8800
85.2900
3,023,300
83.8000
87.4300
83.7400
86.6700
3,745,600
81.2100
83.8600
79.5500
82.8500
3,988,300
78.6700
82.9400
78.5300
81.3300
5,333,600
Weekend
Weekend
22 · 10-Q
After market open · 12:01 ET
10-Q ↗
86.0000
86.4200
77.9500
79.3000
7,022,700
21 · 8-K
Pre-market · 08:08 ET
8-K ↗
75.8600
77.6500
75.2200
76.7100
4,812,400
75.8600
76.8600
75.4500
75.6900
3,164,800
77.7400
77.9000
75.6400
77.1000
3,821,900
78.1600
78.8800
76.4600
77.3200
3,105,500
Weekend
Weekend
77.9500
78.3200
77.1000
77.8200
2,251,300
76.4700
77.2000
74.6800
76.4000
2,502,300
76.7500
77.2600
75.3600
76.6600
3,545,200
77.7400
78.5400
75.3600
75.8600
3,371,800
75.8000
77.9900
75.5200
77.8500
3,231,700
Weekend
Weekend
76.8700
78.8800
76.0000
76.2000
4,179,300
76.0600
76.7900
74.2200
75.3400
3,201,600
76.7000
77.0000
74.8600
76.6000
2,726,900
74.9700
76.5100
74.6500
76.4200
3,927,700
72.0500
74.8300
71.8500
74.5500
4,792,900
Weekend
Weekend
73.5400
74.4000
71.8000
72.6700
4,912,200
70.4900
74.6300
69.6000
73.2900
3,494,000
72.0600
73.4900
71.0100
71.4400
4,558,500
70.0600
70.5300
68.1700
69.1700
4,225,200
68.7000
71.3500
68.7000
70.9100
4,161,100
Weekend
Weekend
No trading
68.3100
69.4900
66.2200
69.1200
8,326,300
20 · 8-K/A
After-hours · 17:05 ET
8-K/A ↗
72.3200
73.9000
70.1500
70.7100
7,895,100
69.0800
72.0000
68.1100
71.7700
5,428,700
67.7300
68.2600
66.6400
67.9800
5,267,000
Weekend
Weekend
69.0000
69.2300
67.0200
67.2300
4,195,100
71.5000
72.8600
69.1300
69.7500
5,360,300
72.7800
74.3800
70.5800
73.1100
6,761,800
77.2400
77.2800
70.4700
71.4800
19,705,800
19 · 8-K
Next filing day · accepted 23 Mar, 18:24 ET
8-K ↗
87.6400
91.0600
78.0100
79.2900
9,878,800
Weekend
Weekend
85.3200
86.6700
84.5000
85.9200
5,640,400
84.3400
87.4100
84.0500
85.6000
3,755,100
88.0200
89.1800
86.0000
86.0200
3,541,300
89.9000
91.9900
88.7200
88.9100
2,578,500
88.3000
90.3800
88.2900
88.7600
3,365,300
Weekend
Weekend
84.9200
88.1800
84.6000
87.8800
4,275,500
88.3700
89.2500
84.1100
84.2900
5,679,600
93.9300
95.1600
91.4900
91.5400
2,854,000
92.0000
96.3600
91.3200
94.2700
4,947,200
91.0000
92.7600
88.1700
92.6300
4,666,200
Weekend
Weekend
93.7000
94.2000
92.5000
92.7200
4,607,400
98.0000
99.1100
95.0400
95.8700
3,353,700
99.8300
102.8500
98.1200
99.2100
3,580,400
97.1600
99.9100
94.8800
98.7100
5,841,800
106.7500
106.9500
99.9800
100.1900
5,245,100
Weekend
Weekend
109.5800
110.7300
107.2800
109.4700
5,885,200
113.0000
114.0500
110.1800
111.9000
3,531,800
114.6200
115.0600
111.4100
112.9200
2,900,500
113.6400
117.5700
112.5000
115.2900
3,379,700
115.0000
115.3900
110.8800
113.0200
3,556,600
Weekend
Weekend
111.2300
114.5000
111.2300
114.2300
2,666,900
110.6800
112.2600
109.9800
111.7400
2,067,200
111.9900
113.8400
111.1900
111.6000
5,347,700
110.1300
112.3500
108.1900
112.1400
4,393,800
No trading
Weekend
Weekend
106.2100
109.2400
106.0000
108.2400
3,413,900
106.2800
110.6500
106.2000
106.4200
5,382,900
101.1800
106.7000
100.0000
105.3900
4,716,100
99.1800
104.1700
98.2600
101.3100
4,211,300
99.3300
100.7000
97.0400
99.0100
4,715,400
Weekend
Weekend
97.7300
105.1400
97.6900
99.4700
8,558,300
18 · 10-Q
After market open · 12:01 ET
10-Q ↗
104.7500
106.2200
90.8100
96.6600
18,416,600
17 · 8-K
Pre-market · 08:05 ET
8-K ↗
116.0000
120.0400
115.7500
119.6100
5,171,600
119.3100
121.6400
114.9300
116.2700
3,543,400
116.7800
120.1400
115.8400
118.7600
4,868,800
Weekend
Weekend
114.7200
115.9000
113.8900
115.2800
2,851,300
115.6700
116.3400
113.5400
115.2100
2,294,700
116.3900
118.0000
114.3900
114.6200
3,406,900
116.6500
117.9300
115.8400
116.4400
3,098,700
117.6200
117.8400
116.2900
116.3900
2,984,000
Weekend
Weekend
119.3400
120.1800
116.0100
117.6900
2,725,300
118.5400
120.2700
117.1700
119.4900
3,602,700
114.7100
118.0700
114.5200
117.8700
2,899,500
113.0000
114.8300
112.5000
114.4600
3,880,000
No trading
Weekend
Weekend
114.8900
115.7000
112.8700
115.0500
2,913,700
116.5000
117.5000
114.8000
115.6500
4,007,000
115.8700
118.1400
114.6900
116.9100
4,071,200
113.9600
119.4300
113.5100
115.3700
5,997,100
112.9600
113.6000
111.7500
113.0200
3,886,500
Weekend
Weekend
111.2200
113.8600
111.0000
113.7300
3,804,600
104.3300
110.5500
104.0000
110.2700
3,382,500
107.4900
108.0100
103.7400
105.2700
3,750,200
109.0800
111.1300
108.4600
108.5500
2,580,600
108.9500
110.1900
107.1200
108.1600
2,561,400
Weekend
Weekend
105.6200
107.1700
104.8900
106.7600
2,543,000
No trading
105.7400
105.7400
104.3300
104.7200
1,770,300
106.2900
107.0000
105.5500
105.8400
1,913,100
107.0000
108.5000
106.1600
106.7000
2,542,400
Weekend
Weekend
107.5100
107.7500
106.8600
107.6500
981,500
No trading
107.4000
109.1400
107.0300
107.4800
1,475,100
108.0300
108.9700
107.2100
107.6400
1,692,100
108.7000
109.4400
108.1300
108.6500
2,133,800
Weekend
Weekend
108.4200
110.3700
107.2900
108.0000
7,304,100
105.4200
109.2100
105.3600
107.9400
4,145,400
103.9800
106.2600
103.9800
105.3000
4,065,500
104.3200
104.7800
101.9700
104.3900
4,839,100
104.7500
104.8900
100.1300
101.0300
3,818,100
Weekend
Weekend
105.2600
105.9200
103.6100
104.1000
3,648,400
107.0000
109.6200
105.0000
105.5600
4,637,700
103.0100
107.6600
102.7900
107.2800
2,741,000
102.4600
103.8900
102.1500
102.6400
2,604,900
105.7800
105.7800
102.7200
102.7800
3,775,500
Weekend
Weekend
103.6300
105.7700
103.0900
105.1300
3,807,100
102.2600
104.0200
101.5200
103.8200
4,941,900
100.2700
102.1000
100.0000
102.0300
4,253,200
95.7800
99.9000
95.6600
99.6400
4,870,500
16 · 8-K/A
After-hours · 16:33 ET
8-K/A ↗
93.4400
96.0600
93.0100
94.7100
3,096,100
Weekend
Weekend
93.7800
94.3400
93.6200
94.0700
1,012,700
No trading
92.2400
94.9900
91.5000
93.7000
2,640,600
91.7200
93.6100
90.8000
91.9400
2,920,600
90.0000
93.9200
89.6600
93.3900
3,734,000
Weekend
Weekend
87.2800
89.9400
86.6000
89.9000
2,933,000
87.2600
89.3200
86.0000
86.6100
2,916,900
87.9800
88.2200
85.5400
85.9100
3,513,200
15 · 8-K
After-hours · 16:04 ET
8-K ↗
85.8500
88.2700
85.1900
88.0600
3,142,000
87.9300
88.6000
85.6800
86.0900
3,659,600
Weekend
Weekend
88.8100
90.3600
88.0500
88.1800
2,321,500
91.9200
92.7500
89.6200
89.9200
3,828,300
91.5000
93.4000
91.0400
92.0100
3,401,600
91.0000
92.2900
89.8200
90.8400
4,283,400
88.1100
90.8600
88.1000
89.6300
3,513,000
Weekend
Weekend
87.0300
88.0800
84.6100
87.7500
5,083,200
14 · 8-K
After-hours · 16:57 ET
FORM 8-K ↗
91.1000
91.1000
87.7400
87.7800
7,269,200
13 · 424B7
Pre-market · 07:16 ET
424B7 ↗
91.4100
92.2800
90.4700
91.0900
8,579,000
12 · 424B7
After-hours · 17:09 ET
424B7 ↗
11 · S-3ASR
After-hours · 16:35 ET
S-3ASR ↗
90.4600
92.9500
90.2600
92.8800
2,243,400
96.2900
96.5300
93.2000
93.2500
3,911,200
Weekend
Weekend
97.1300
98.0000
94.6200
96.6900
3,833,700
10 · 10-Q
After market open · 13:43 ET
10-Q ↗
94.5900
100.2000
92.3900
97.6100
5,636,600
9 · 8-K
Pre-market · 08:03 ET
8-K ↗
98.8000
99.8500
96.5900
97.3600
3,615,000
100.0300
100.3500
97.9900
98.7600
2,441,900
102.6400
103.5200
99.6000
100.4600
3,265,900
Weekend
Weekend
101.2500
102.5400
100.6400
102.1600
2,705,900
99.1400
101.3500
99.1400
99.4900
2,717,500
97.8600
99.8200
97.5300
98.6300
3,464,300
102.4600
102.4600
98.3200
98.5400
5,338,000
103.6200
104.5300
102.1300
102.5200
4,417,400
Weekend
Weekend
97.4700
100.8000
97.3000
100.7800
4,414,600
95.5500
98.9800
95.5000
96.8000
4,060,900
97.0000
97.1500
94.4300
95.2700
3,692,700
91.2400
96.2000
91.1000
95.0000
3,874,100
92.5000
95.0400
91.6400
92.7400
3,773,500
Weekend
Weekend
94.5400
94.7700
85.2400
87.6500
4,181,100
96.0000
96.5000
93.6400
93.9700
2,340,700
93.1000
96.4300
92.0800
95.7600
3,855,700
89.0000
92.7100
88.9900
92.6800
3,041,200
88.6500
89.2300
87.2300
88.6600
2,051,000
Weekend
Weekend
88.5000
89.9000
87.8700
88.0200
1,825,500
8 · 8-K
After-hours · 16:54 ET
8-K ↗
86.0000
89.2600
85.7800
88.7700
2,544,200
88.1700
88.3200
85.0100
86.2000
3,156,900
89.0700
89.9000
87.4000
88.1200
2,877,600
87.7700
89.4600
86.4400
89.1300
6,036,700
Weekend
Weekend
84.2800
86.8700
83.7800
86.6600
2,349,900
7 · DEFA14A
After market open · 10:03 ET
DEFA14A ↗
6 · DEF 14A
After market open · 10:00 ET
DEF 14A ↗
84.4500
84.7900
83.1200
83.9900
4,390,800
87.7500
87.7500
85.0700
85.3300
2,352,300
88.7200
89.1100
87.4200
87.7200
1,852,300
87.7000
88.8800
87.2000
87.2700
2,016,400
Weekend
Weekend
88.1500
88.4600
86.5300
87.8000
5,342,300
87.9800
89.1500
87.4900
88.0000
1,800,200
88.0800
90.6000
87.4300
88.1700
2,099,100
87.5500
89.1000
86.7800
88.5200
2,257,400
85.5200
87.6600
85.1100
87.4000
3,341,600
Weekend
Weekend
86.2100
86.4800
83.4500
83.6500
3,243,800
5 · PRE 14A
After-hours · 16:15 ET
PRE 14A ↗
87.4500
88.4200
86.7900
86.8100
2,302,900
87.6600
88.4000
87.2100
87.4300
2,380,500
89.3600
89.5500
88.3200
88.7000
1,906,500
89.5600
89.6200
87.2600
88.8500
3,489,400
Weekend
Weekend
87.4600
89.8800
86.8700
89.2000
3,698,900
91.7900
92.2100
87.1300
87.4600
4,786,800
90.7400
92.0200
89.8800
91.9300
3,137,300
90.1400
91.0200
89.1700
90.7900
2,808,000
No trading
Weekend
Weekend
90.3900
92.3300
90.3900
91.7300
2,357,900
93.1000
93.7500
91.4000
91.7700
1,852,700
89.9100
93.2500
89.5100
92.6100
4,059,600
88.8900
89.8900
88.6200
89.8200
3,811,900
90.5300
91.1000
87.9700
88.6800
4,378,500
Weekend
Weekend
88.2100
91.9400
87.7700
91.2300
4,051,400
4 · 8-K
After-hours · 16:15 ET
8-K ↗
85.1700
88.5200
84.5100
87.7200
6,316,800
3 · 10-K
After market open · 12:27 ET
10-K ↗
86.0000
89.8000
84.4200
86.5700
12,990,300
2 · 8-K
Pre-market · 08:01 ET
8-K ↗
91.5800
91.6100
89.5900
89.8700
6,460,900
91.0000
92.2500
88.8400
90.7400
5,075,500
Weekend
Weekend
89.7700
91.8100
89.2800
90.9700
4,144,900
92.3000
92.3000
88.1700
89.5000
4,713,700
92.2000
95.4700
91.7800
95.2600
3,639,700
89.6100
92.2800
89.2900
91.7000
2,711,900
90.8500
91.8000
88.9600
89.1400
2,821,500
Weekend
Weekend
91.0600
92.0700
90.4100
90.6900
2,407,600
90.9900
91.4100
89.4900
91.2200
2,470,600
91.2600
91.5300
89.9100
90.1500
2,350,500
92.6100
93.0400
90.5400
90.9200
2,513,400
91.7100
93.0000
91.3000
92.5000
3,006,000
Weekend
Weekend
90.6000
91.2300
88.4400
91.0400
3,145,600
1 · 8-K/A
Pre-market · 08:08 ET
8-K/A ↗
93.1200
95.3000
92.4000
93.3400
3,758,300
92.7300
94.6900
92.0600
93.6600
5,796,200
92.9100
93.6600
90.7600
91.4000
3,738,800
90.3800
93.0900
90.2600
92.5200
4,329,800
Weekend
Weekend
89.7100
90.4900
87.0300
90.4000
7,610,800
89.0100
90.5000
86.6900
86.7700
4,803,700
90.2000
90.4300
88.8300
89.6800
3,629,900
86.1000
89.1200
85.8300
89.0000
3,027,500
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.