The Estée Lauder Companies Inc.
ELNYSEConsumer Defensive● Active
$83.49
+$0.59(+0.71%)
Market Cap$30.2B
P/E Ratio—
52W High$121.64
52W Low$66.22
The Estée Lauder Companies Inc.（EL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
el · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$374.20
Jan 3, 2022
-77.7% from here
5-Year Low5Y
$48.37
Apr 9, 2025
+72.6% from low
IPO Priceadj.
$8.63
Nov 17, 1995
+867.4% since IPO
1 Year Ago
$69.00
Jun 9, 2025
+21.0% in 1Y
5 Years Ago
$300.02
Jun 8, 2021
-72.2% in 5Y
10 Years Ago
$92.88
Jun 8, 2016
-10.1% in 10Y
Historical Price Data · EL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $82.65 | $83.98 | $82.31 | $83.49 | $83.49 | 3.2M | +1.02% |
| Jun 4, 2026 | $82.97 | $84.50 | $81.40 | $82.90 | $82.90 | 4.4M | -0.08% |
| Jun 3, 2026 | $83.04 | $83.50 | $81.32 | $82.05 | $82.05 | 6.0M | -1.19% |
| Jun 2, 2026 | $85.79 | $86.93 | $82.59 | $83.41 | $83.41 | 4.3M | -2.77% |
| Jun 1, 2026 | $87.77 | $88.40 | $84.73 | $85.58 | $85.58 | 4.2M | -2.50% |
| May 29, 2026 | $90.85 | $90.99 | $88.88 | $88.95 | $88.95 | 5.6M | -2.09% |
| May 28, 2026 | $90.55 | $92.35 | $89.66 | $90.87 | $90.87 | 3.1M | +0.35% |
| May 27, 2026 | $88.35 | $92.25 | $88.35 | $91.20 | $91.20 | 4.3M | +3.23% |
| May 26, 2026 | $88.56 | $88.80 | $86.08 | $86.60 | $86.60 | 3.6M | -2.21% |
| May 22, 2026 | $88.96 | $90.57 | $86.00 | $88.32 | $88.32 | 8.1M | -0.72% |
| May 21, 2026 | $77.86 | $79.45 | $76.48 | $78.91 | $78.91 | 3.8M | +1.35% |
| May 20, 2026 | $76.79 | $78.42 | $75.67 | $78.20 | $78.20 | 3.3M | +1.84% |
| May 19, 2026 | $79.38 | $79.40 | $75.26 | $76.14 | $76.14 | 4.5M | -4.08% |
| May 18, 2026 | $80.16 | $82.30 | $79.72 | $80.01 | $80.01 | 1.9M | -0.19% |
| May 15, 2026 | $80.50 | $81.21 | $79.59 | $80.28 | $80.28 | 2.7M | -0.27% |
| May 14, 2026 | $82.30 | $82.79 | $80.54 | $80.83 | $80.83 | 3.2M | -1.79% |
| May 13, 2026 | $84.58 | $85.11 | $82.12 | $82.13 | $82.13 | 2.5M | -2.90% |
| May 12, 2026 | $82.28 | $85.35 | $81.82 | $84.89 | $84.89 | 3.1M | +3.17% |
| May 11, 2026 | $85.34 | $85.60 | $82.04 | $82.75 | $82.75 | 3.1M | -3.03% |
| May 8, 2026 | $85.72 | $86.21 | $84.27 | $86.20 | $86.20 | 2.3M | +0.56% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EL
Jan 1 → Dec 31 · 6 years2026-21.0%$105.62 → $83.49
-21.0%
2025+38.7%$75.51 → $104.72
+38.7%
2024-48.1%$144.34 → $74.98
-48.1%
2023-42.9%$256.18 → $146.25
-42.9%
2022-32.7%$368.49 → $248.11
-32.7%
2021+23.9%$298.79 → $370.20
+23.9%
Best Year2025 · +38.7%
Worst Year2024 · -48.1%
Positive Years2 / 6
Avg Annual Return-13.7%
6Y Total Return-72.1%
6Y CAGR~-19.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in EL?
If you invested $1,000 in EL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$899
Total Return-10.1%
CAGR~-1.1% / yr
Profit$-101
Based on Jun 8, 2016 · $92.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Estée Lauder Companies Inc.（EL）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $83.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EL 历史股价FMP 日线复权 OHLCV