Estee Lauder Companies Inc (EL) stock
ELNYSEPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 19, 2026Score 8/30132% above fair value
$109.23+0.42 (+0.39%)
Close on Oct 30, 2026Market cap $39.52BP/E 218.5Yield 1.28%
Price history
Estee Lauder Companies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$109.23
+0.39% on the day
52-week range
$66.22 – $121.64
-10.2% from the high
Change over 52 weeks
+11.9%
From $97.61 on Oct 30, 2025
Average volume
3.05M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $108.93 | $111.00 | $105.44 | $109.23 | +0.39% | 8,863,507 |
| Oct 29, 2026 | $111.11 | $111.33 | $108.69 | $108.81 | -0.46% | 2,794,858 |
| Oct 28, 2026 | $107.43 | $110.29 | $107.06 | $109.31 | +0.89% | 3,129,118 |
| Oct 27, 2026 | $108.15 | $108.78 | $106.92 | $108.35 | -0.43% | 2,592,809 |
| Oct 26, 2026 | $108.00 | $109.35 | $107.29 | $108.82 | +0.14% | 3,535,188 |
| Oct 23, 2026 | $106.97 | $108.97 | $106.01 | $108.67 | +0.88% | 4,064,110 |
| Oct 22, 2026 | $102.97 | $109.35 | $102.38 | $107.72 | +3.92% | 3,882,547 |
| Oct 21, 2026 | $105.46 | $106.05 | $102.46 | $103.66 | -2.32% | 2,539,951 |
| Oct 20, 2026 | $104.05 | $106.59 | $103.83 | $106.12 | +0.32% | 1,902,356 |
| Oct 19, 2026 | $104.68 | $106.26 | $103.72 | $105.78 | +1.19% | 3,283,148 |
| Oct 16, 2026 | $107.50 | $108.72 | $104.41 | $104.54 | -2.47% | 2,845,763 |
| Oct 15, 2026 | $102.00 | $107.32 | $102.00 | $107.19 | +5.51% | 3,633,837 |
| Oct 14, 2026 | $99.28 | $101.65 | $98.72 | $101.59 | +1.87% | 2,215,144 |
| Oct 13, 2026 | $100.29 | $100.88 | $97.88 | $99.73 | -0.31% | 1,925,980 |
| Oct 12, 2026 | $97.46 | $100.53 | $96.25 | $100.04 | +2.03% | 3,365,299 |
| Oct 9, 2026 | $95.64 | $98.48 | $95.54 | $98.05 | +3.95% | 2,662,327 |
| Oct 8, 2026 | $94.00 | $95.51 | $92.86 | $94.32 | -0.14% | 3,921,543 |
| Oct 7, 2026 | $93.01 | $95.29 | $92.78 | $94.45 | +1.17% | 2,303,919 |
| Oct 6, 2026 | $94.04 | $95.10 | $93.30 | $93.36 | +0.06% | 1,652,494 |
| Oct 5, 2026 | $94.00 | $94.80 | $92.93 | $93.30 | +1.45% | 2,787,203 |
| Oct 2, 2026 | $90.74 | $92.72 | $90.25 | $91.97 | +1.97% | 2,699,300 |
| Oct 1, 2026 | $91.72 | $92.64 | $88.68 | $90.19 | -2.78% | 3,507,430 |
| Sep 30, 2026 | $95.49 | $96.15 | $92.72 | $92.77 | -1.70% | 3,478,363 |
| Sep 29, 2026 | $95.31 | $96.66 | $94.05 | $94.37 | -1.26% | 2,045,240 |
| Sep 28, 2026 | $92.92 | $95.85 | $91.64 | $95.57 | +1.16% | 3,564,878 |
| Sep 25, 2026 | $95.11 | $96.23 | $93.89 | $94.47 | -0.94% | 2,798,705 |
| Sep 24, 2026 | $97.84 | $98.45 | $95.18 | $95.37 | -3.50% | 4,257,782 |
| Sep 23, 2026 | $100.06 | $100.92 | $97.80 | $98.83 | -1.46% | 2,068,773 |
| Sep 22, 2026 | $98.02 | $100.86 | $97.86 | $100.29 | +4.10% | 2,853,752 |
| Sep 21, 2026 | $94.71 | $96.56 | $93.74 | $96.34 | +3.11% | 3,089,904 |
| Sep 18, 2026 | $93.85 | $94.65 | $93.00 | $93.43 | -0.46% | 6,101,378 |
| Sep 17, 2026 | $97.31 | $98.30 | $93.42 | $93.86 | -1.82% | 2,293,053 |
| Sep 16, 2026 | $96.25 | $96.69 | $94.45 | $95.60 | -0.68% | 2,081,148 |
| Sep 15, 2026 | $97.60 | $97.99 | $95.94 | $96.25 | -2.01% | 1,942,660 |
| Sep 14, 2026 | $96.84 | $99.10 | $96.42 | $98.22 | +1.13% | 2,105,225 |
| Sep 11, 2026 | $97.68 | $97.92 | $95.92 | $97.12 | +0.67% | 2,574,302 |
| Sep 10, 2026 | $97.25 | $98.49 | $96.26 | $96.47 | -2.33% | 2,266,938 |
| Sep 9, 2026 | $100.91 | $100.91 | $97.60 | $98.77 | -2.87% | 3,279,552 |
| Sep 8, 2026 | $104.67 | $104.74 | $100.91 | $101.69 | -2.09% | 2,717,957 |
| Sep 4, 2026 | $100.51 | $104.18 | $100.45 | $103.86 | +2.97% | 4,713,158 |
| Sep 3, 2026 | $101.35 | $102.15 | $99.57 | $100.86 | -0.29% | 2,128,042 |
| Sep 2, 2026 | $100.00 | $102.23 | $98.75 | $101.15 | +1.15% | 3,500,998 |
| Sep 1, 2026 | $101.32 | $102.17 | $99.24 | $100.00 | -2.25% | 2,910,737 |
| Aug 31, 2026 | $102.70 | $103.23 | $100.77 | $102.30 | -1.05% | 4,137,881 |
| Aug 28, 2026 | $106.99 | $107.43 | $102.59 | $103.39 | -2.66% | 3,121,968 |
| Aug 27, 2026 | $104.49 | $108.38 | $103.74 | $106.21 | +1.09% | 4,549,264 |
| Aug 26, 2026 | $104.46 | $105.26 | $103.86 | $105.06 | +0.20% | 2,667,321 |
| Aug 25, 2026 | $104.00 | $104.88 | $102.95 | $104.85 | +0.69% | 3,312,771 |
| Aug 24, 2026 | $101.92 | $104.18 | $101.22 | $104.13 | +2.15% | 4,535,726 |
| Aug 21, 2026 | $96.75 | $101.95 | $95.90 | $101.94 | +6.02% | 6,022,532 |
| Aug 20, 2026 | $97.43 | $99.01 | $94.42 | $96.15 | -1.90% | 5,120,100 |
| Aug 19, 2026 | $93.74 | $99.82 | $93.50 | $98.01 | +16.30% | 13,700,870 |
| Aug 18, 2026 | $84.28 | $85.67 | $83.85 | $84.27 | -0.08% | 3,334,360 |
| Aug 17, 2026 | $85.50 | $85.67 | $83.88 | $84.34 | -2.04% | 3,049,026 |
| Aug 14, 2026 | $86.64 | $87.48 | $85.97 | $86.10 | -1.40% | 1,847,106 |
| Aug 13, 2026 | $87.93 | $88.66 | $87.04 | $87.32 | -0.41% | 2,036,664 |
| Aug 12, 2026 | $87.65 | $88.72 | $86.86 | $87.68 | -0.11% | 3,350,799 |
| Aug 11, 2026 | $86.81 | $88.66 | $86.58 | $87.78 | +0.68% | 3,910,434 |
| Aug 10, 2026 | $87.15 | $87.73 | $85.96 | $87.19 | -1.31% | 2,214,884 |
| Aug 7, 2026 | $85.49 | $88.87 | $85.05 | $88.35 | +3.35% | 2,117,974 |
| Aug 6, 2026 | $87.88 | $87.98 | $84.97 | $85.49 | -1.69% | 1,546,883 |
| Aug 5, 2026 | $87.37 | $88.37 | $86.80 | $86.96 | -0.01% | 1,857,704 |
| Aug 4, 2026 | $84.34 | $87.00 | $83.38 | $86.97 | +2.70% | 3,233,263 |
| Aug 3, 2026 | $85.40 | $87.50 | $83.81 | $84.68 | +0.93% | 1,893,289 |
| Jul 31, 2026 | $84.28 | $84.76 | $83.13 | $83.90 | -1.15% | 1,848,042 |
| Jul 30, 2026 | $84.18 | $85.64 | $83.79 | $84.88 | +0.89% | 2,553,371 |
| Jul 29, 2026 | $83.29 | $86.00 | $82.61 | $84.13 | -0.73% | 2,485,051 |
| Jul 28, 2026 | $84.24 | $85.37 | $83.25 | $84.75 | +1.86% | 2,295,738 |
| Jul 27, 2026 | $81.01 | $83.28 | $81.01 | $83.20 | +3.62% | 1,756,712 |
| Jul 24, 2026 | $80.21 | $81.11 | $79.30 | $80.29 | +0.46% | 1,430,415 |
| Jul 23, 2026 | $80.43 | $81.34 | $78.66 | $79.92 | -3.28% | 2,784,904 |
| Jul 22, 2026 | $82.90 | $83.23 | $81.78 | $82.63 | +0.32% | 1,820,747 |
| Jul 21, 2026 | $83.87 | $84.00 | $81.44 | $82.37 | -1.52% | 1,771,679 |
| Jul 20, 2026 | $82.55 | $83.66 | $82.08 | $83.64 | +1.84% | 2,371,369 |
| Jul 17, 2026 | $81.63 | $83.57 | $80.92 | $82.13 | -0.86% | 2,448,179 |
| Jul 16, 2026 | $82.26 | $83.20 | $82.06 | $82.84 | +0.64% | 2,007,078 |
| Jul 15, 2026 | $81.41 | $84.43 | $80.74 | $82.31 | +1.79% | 2,414,451 |
| Jul 14, 2026 | $82.38 | $82.76 | $80.19 | $80.86 | -0.36% | 1,952,245 |
| Jul 13, 2026 | $82.49 | $84.88 | $80.97 | $81.15 | -1.83% | 1,794,046 |
| Jul 10, 2026 | $82.74 | $83.79 | $82.01 | $82.66 | +0.82% | 1,462,786 |
| Jul 9, 2026 | $81.45 | $83.31 | $81.36 | $81.99 | +0.23% | 1,736,111 |
| Jul 8, 2026 | $82.93 | $84.15 | $80.81 | $81.80 | -3.13% | 3,333,258 |
| Jul 7, 2026 | $86.45 | $87.23 | $84.02 | $84.44 | -0.54% | 2,293,298 |
| Jul 6, 2026 | $84.41 | $85.58 | $82.75 | $84.90 | +1.42% | 2,844,297 |
| Jul 2, 2026 | $84.71 | $85.62 | $82.56 | $83.71 | +1.50% | 3,260,065 |
| Jul 1, 2026 | $79.43 | $82.53 | $78.69 | $82.47 | +4.46% | 3,663,654 |
| Jun 30, 2026 | $78.17 | $79.67 | $76.83 | $78.95 | -0.53% | 3,084,310 |
| Jun 29, 2026 | $80.92 | $81.22 | $77.72 | $79.37 | -1.45% | 3,795,089 |
| Jun 26, 2026 | $80.50 | $82.75 | $79.28 | $80.54 | -1.18% | 5,108,213 |
| Jun 25, 2026 | $83.42 | $84.01 | $81.18 | $81.50 | -2.13% | 2,150,864 |
| Jun 24, 2026 | $84.32 | $84.99 | $82.78 | $83.27 | -0.59% | 3,135,830 |
| Jun 23, 2026 | $83.43 | $85.03 | $82.59 | $83.76 | -0.91% | 3,247,551 |
| Jun 22, 2026 | $85.55 | $85.98 | $83.80 | $84.53 | -0.33% | 5,148,970 |
| Jun 18, 2026 | $84.26 | $85.57 | $83.89 | $84.81 | +2.85% | 5,699,950 |
| Jun 17, 2026 | $87.71 | $88.59 | $82.38 | $82.46 | -5.85% | 3,784,542 |
| Jun 16, 2026 | $90.00 | $91.54 | $87.51 | $87.58 | -2.69% | 4,093,521 |
| Jun 15, 2026 | $91.00 | $91.50 | $89.35 | $90.00 | +0.36% | 3,554,573 |
| Jun 12, 2026 | $87.84 | $89.93 | $87.84 | $89.68 | +1.89% | 2,798,175 |
| Jun 11, 2026 | $85.30 | $88.96 | $85.28 | $88.02 | +3.08% | 2,968,336 |
| Jun 10, 2026 | $85.83 | $88.17 | $84.80 | $85.39 | -1.35% | 4,072,028 |
| Jun 9, 2026 | $85.91 | $88.06 | $85.49 | $86.56 | +2.27% | 3,847,494 |
| Jun 8, 2026 | $83.83 | $85.22 | $82.70 | $84.64 | +1.38% | 2,958,152 |
| Jun 5, 2026 | $82.65 | $83.98 | $82.31 | $83.49 | +0.71% | 3,165,724 |
| Jun 4, 2026 | $82.97 | $84.50 | $81.40 | $82.90 | +1.04% | 4,418,220 |
| Jun 3, 2026 | $83.04 | $83.50 | $81.32 | $82.05 | -1.63% | 5,990,897 |
| Jun 2, 2026 | $85.79 | $86.93 | $82.59 | $83.41 | -2.54% | 4,309,686 |
| Jun 1, 2026 | $87.77 | $88.40 | $84.73 | $85.58 | -3.79% | 4,159,233 |
| May 29, 2026 | $90.85 | $90.99 | $88.88 | $88.95 | -2.11% | 5,562,020 |
| May 28, 2026 | $90.55 | $92.35 | $89.66 | $90.87 | -0.36% | 3,102,619 |
| May 27, 2026 | $88.35 | $92.25 | $88.35 | $91.20 | +5.31% | 4,251,139 |
| May 26, 2026 | $88.56 | $88.80 | $86.08 | $86.60 | -1.95% | 3,598,347 |
| May 22, 2026 | $88.96 | $90.57 | $86.00 | $88.32 | +11.92% | 8,107,758 |
| May 21, 2026 | $77.86 | $79.45 | $76.48 | $78.91 | +0.91% | 3,754,171 |
| May 20, 2026 | $76.79 | $78.42 | $75.67 | $78.20 | +2.71% | 3,312,284 |
| May 19, 2026 | $79.38 | $79.40 | $75.26 | $76.14 | -4.84% | 4,504,039 |
| May 18, 2026 | $80.16 | $82.30 | $79.72 | $80.01 | -0.34% | 1,895,338 |
| May 15, 2026 | $80.50 | $81.21 | $79.59 | $80.28 | -0.68% | 2,721,170 |
| May 14, 2026 | $82.30 | $82.79 | $80.54 | $80.83 | -1.58% | 3,218,020 |
| May 13, 2026 | $84.58 | $85.11 | $82.12 | $82.13 | -3.25% | 2,465,132 |
| May 12, 2026 | $82.28 | $85.35 | $81.82 | $84.89 | +2.59% | 3,118,534 |
| May 11, 2026 | $85.34 | $85.60 | $82.04 | $82.75 | -4.00% | 3,091,546 |
| May 8, 2026 | $85.72 | $86.21 | $84.27 | $86.20 | +1.07% | 2,310,634 |
| May 7, 2026 | $87.04 | $87.90 | $84.88 | $85.29 | -1.59% | 3,023,316 |
| May 6, 2026 | $83.80 | $87.43 | $83.74 | $86.67 | +4.61% | 3,746,009 |
| May 5, 2026 | $81.21 | $83.86 | $79.55 | $82.85 | +1.87% | 3,988,295 |
| May 4, 2026 | $78.67 | $82.94 | $78.53 | $81.33 | +2.56% | 5,333,605 |
| May 1, 2026 | $86.00 | $86.42 | $77.95 | $79.30 | +3.38% | 7,022,729 |
| Apr 30, 2026 | $75.86 | $77.65 | $75.22 | $76.71 | +1.35% | 4,812,383 |
| Apr 29, 2026 | $75.86 | $76.86 | $75.45 | $75.69 | -1.83% | 3,164,827 |
| Apr 28, 2026 | $77.74 | $77.90 | $75.64 | $77.10 | -0.28% | 3,821,928 |
| Apr 27, 2026 | $78.16 | $78.88 | $76.46 | $77.32 | -0.64% | 3,105,846 |
| Apr 24, 2026 | $77.95 | $78.32 | $77.10 | $77.82 | +1.86% | 2,251,455 |
| Apr 23, 2026 | $76.47 | $77.20 | $74.68 | $76.40 | -0.34% | 2,502,672 |
| Apr 22, 2026 | $76.75 | $77.26 | $75.36 | $76.66 | +1.05% | 3,545,609 |
| Apr 21, 2026 | $77.74 | $78.54 | $75.36 | $75.86 | -2.56% | 3,371,903 |
| Apr 20, 2026 | $75.80 | $77.99 | $75.52 | $77.85 | +2.17% | 3,232,004 |
| Apr 17, 2026 | $76.87 | $78.88 | $76.00 | $76.20 | +1.14% | 4,179,463 |
| Apr 16, 2026 | $76.06 | $76.79 | $74.22 | $75.34 | -1.64% | 3,201,613 |
| Apr 15, 2026 | $76.70 | $77.00 | $74.86 | $76.60 | +0.24% | 2,726,853 |
| Apr 14, 2026 | $74.97 | $76.51 | $74.65 | $76.42 | +2.51% | 3,927,661 |
| Apr 13, 2026 | $72.05 | $74.83 | $71.85 | $74.55 | +2.59% | 4,792,913 |
| Apr 10, 2026 | $73.54 | $74.40 | $71.80 | $72.67 | -0.85% | 4,912,393 |
| Apr 9, 2026 | $70.49 | $74.63 | $69.60 | $73.29 | +2.59% | 3,494,033 |
| Apr 8, 2026 | $72.06 | $73.49 | $71.01 | $71.44 | +3.28% | 4,558,681 |
| Apr 7, 2026 | $70.06 | $70.53 | $68.17 | $69.17 | -2.45% | 4,225,171 |
| Apr 6, 2026 | $68.70 | $71.35 | $68.70 | $70.91 | +2.59% | 4,161,135 |
| Apr 2, 2026 | $68.31 | $69.49 | $66.22 | $69.12 | -2.25% | 8,326,266 |
| Apr 1, 2026 | $72.32 | $73.90 | $70.15 | $70.71 | -1.48% | 7,895,065 |
| Mar 31, 2026 | $69.08 | $72.00 | $68.11 | $71.77 | +5.58% | 5,428,745 |
| Mar 30, 2026 | $67.73 | $68.26 | $66.64 | $67.98 | +1.12% | 5,266,969 |
| Mar 27, 2026 | $69.00 | $69.23 | $67.02 | $67.23 | -3.61% | 4,195,124 |
| Mar 26, 2026 | $71.50 | $72.86 | $69.13 | $69.75 | -4.60% | 5,360,331 |
| Mar 25, 2026 | $72.78 | $74.38 | $70.58 | $73.11 | +2.28% | 6,761,812 |
| Mar 24, 2026 | $77.24 | $77.28 | $70.47 | $71.48 | -9.85% | 19,705,830 |
| Mar 23, 2026 | $87.64 | $91.06 | $78.01 | $79.29 | -7.72% | 9,878,834 |
| Mar 20, 2026 | $85.32 | $86.67 | $84.50 | $85.92 | +0.37% | 5,640,415 |
| Mar 19, 2026 | $84.34 | $87.41 | $84.05 | $85.60 | -0.49% | 3,755,334 |
| Mar 18, 2026 | $88.02 | $89.18 | $86.00 | $86.02 | -3.25% | 3,541,609 |
| Mar 17, 2026 | $89.90 | $91.99 | $88.72 | $88.91 | +0.17% | 2,578,699 |
| Mar 16, 2026 | $88.30 | $90.38 | $88.29 | $88.76 | +1.00% | 3,365,606 |
| Mar 13, 2026 | $84.92 | $88.18 | $84.60 | $87.88 | +4.26% | 4,275,524 |
| Mar 12, 2026 | $88.37 | $89.25 | $84.11 | $84.29 | -7.92% | 5,679,588 |
| Mar 11, 2026 | $93.93 | $95.16 | $91.49 | $91.54 | -2.90% | 2,854,676 |
| Mar 10, 2026 | $92.00 | $96.36 | $91.32 | $94.27 | +1.77% | 4,947,605 |
| Mar 9, 2026 | $91.00 | $92.76 | $88.17 | $92.63 | -0.10% | 4,666,235 |
| Mar 6, 2026 | $93.70 | $94.20 | $92.50 | $92.72 | -3.29% | 4,607,423 |
| Mar 5, 2026 | $98.00 | $99.11 | $95.04 | $95.87 | -3.37% | 3,354,185 |
| Mar 4, 2026 | $99.83 | $102.85 | $98.12 | $99.21 | +0.51% | 3,580,473 |
| Mar 3, 2026 | $97.16 | $99.91 | $94.88 | $98.71 | -1.48% | 5,841,891 |
| Mar 2, 2026 | $106.75 | $106.95 | $99.98 | $100.19 | -8.48% | 5,245,065 |
| Feb 27, 2026 | $109.58 | $110.73 | $107.28 | $109.47 | -2.17% | 5,885,215 |
| Feb 26, 2026 | $113.00 | $114.05 | $110.18 | $111.90 | -0.90% | 3,531,898 |
| Feb 25, 2026 | $114.62 | $115.06 | $111.41 | $112.92 | -2.06% | 2,900,592 |
| Feb 24, 2026 | $113.64 | $117.57 | $112.50 | $115.29 | +2.01% | 3,379,715 |
| Feb 23, 2026 | $115.00 | $115.39 | $110.88 | $113.02 | -1.06% | 3,556,638 |
| Feb 20, 2026 | $111.23 | $114.50 | $111.23 | $114.23 | +2.23% | 2,667,207 |
| Feb 19, 2026 | $110.68 | $112.26 | $109.98 | $111.74 | +0.13% | 2,067,417 |
| Feb 18, 2026 | $111.99 | $113.84 | $111.19 | $111.60 | -0.48% | 5,347,693 |
| Feb 17, 2026 | $110.13 | $112.35 | $108.19 | $112.14 | +3.60% | 4,394,150 |
| Feb 13, 2026 | $106.21 | $109.24 | $106.00 | $108.24 | +1.71% | 3,414,083 |
| Feb 12, 2026 | $106.28 | $110.65 | $106.20 | $106.42 | +0.98% | 5,383,303 |
| Feb 11, 2026 | $101.18 | $106.70 | $100.00 | $105.39 | +4.03% | 4,716,118 |
| Feb 10, 2026 | $99.18 | $104.17 | $98.26 | $101.31 | +2.32% | 4,211,271 |
| Feb 9, 2026 | $99.33 | $100.70 | $97.04 | $99.01 | -0.46% | 4,715,423 |
| Feb 6, 2026 | $97.73 | $105.14 | $97.69 | $99.47 | +2.91% | 8,558,292 |
| Feb 5, 2026 | $104.75 | $106.22 | $90.81 | $96.66 | -19.19% | 18,416,640 |
| Feb 4, 2026 | $116.00 | $120.04 | $115.75 | $119.61 | +2.87% | 5,171,594 |
| Feb 3, 2026 | $119.31 | $121.64 | $114.93 | $116.27 | -2.10% | 3,543,415 |
| Feb 2, 2026 | $116.78 | $120.14 | $115.84 | $118.76 | +3.02% | 4,868,805 |
| Jan 30, 2026 | $114.72 | $115.90 | $113.89 | $115.28 | +0.06% | 2,851,268 |
| Jan 29, 2026 | $115.67 | $116.34 | $113.54 | $115.21 | +0.51% | 2,294,707 |
| Jan 28, 2026 | $116.39 | $118.00 | $114.39 | $114.62 | -1.56% | 3,406,980 |
| Jan 27, 2026 | $116.65 | $117.93 | $115.84 | $116.44 | +0.04% | 3,098,703 |
| Jan 26, 2026 | $117.62 | $117.84 | $116.29 | $116.39 | -1.10% | 2,984,054 |
| Jan 23, 2026 | $119.34 | $120.18 | $116.01 | $117.69 | -1.51% | 2,725,269 |
| Jan 22, 2026 | $118.54 | $120.27 | $117.17 | $119.49 | +1.37% | 3,602,706 |
| Jan 21, 2026 | $114.71 | $118.07 | $114.52 | $117.87 | +2.98% | 2,899,547 |
| Jan 20, 2026 | $113.00 | $114.83 | $112.50 | $114.46 | -0.51% | 3,880,382 |
| Jan 16, 2026 | $114.89 | $115.70 | $112.87 | $115.05 | -0.52% | 2,913,789 |
| Jan 15, 2026 | $116.50 | $117.50 | $114.80 | $115.65 | -1.08% | 4,007,036 |
| Jan 14, 2026 | $115.87 | $118.14 | $114.69 | $116.91 | +1.33% | 4,071,561 |
| Jan 13, 2026 | $113.96 | $119.43 | $113.51 | $115.37 | +2.08% | 5,997,116 |
| Jan 12, 2026 | $112.96 | $113.60 | $111.75 | $113.02 | -0.62% | 3,886,791 |
| Jan 9, 2026 | $111.22 | $113.86 | $111.00 | $113.73 | +3.14% | 3,804,582 |
| Jan 8, 2026 | $104.33 | $110.55 | $104.00 | $110.27 | +4.75% | 3,382,619 |
| Jan 7, 2026 | $107.49 | $108.01 | $103.74 | $105.27 | -3.02% | 3,750,195 |
| Jan 6, 2026 | $109.08 | $111.13 | $108.46 | $108.55 | +0.36% | 2,580,634 |
| Jan 5, 2026 | $108.95 | $110.19 | $107.12 | $108.16 | +1.31% | 2,561,840 |
| Jan 2, 2026 | $105.62 | $107.17 | $104.89 | $106.76 | +1.95% | 2,542,967 |
| Dec 31, 2025 | $105.74 | $105.74 | $104.33 | $104.72 | -1.06% | 1,770,295 |
| Dec 30, 2025 | $106.29 | $107.00 | $105.55 | $105.84 | -0.81% | 1,913,117 |
| Dec 29, 2025 | $107.00 | $108.50 | $106.16 | $106.70 | -0.88% | 2,542,428 |
| Dec 26, 2025 | $107.51 | $107.75 | $106.86 | $107.65 | +0.16% | 981,506 |
| Dec 24, 2025 | $107.40 | $109.14 | $107.03 | $107.48 | -0.15% | 1,475,106 |
| Dec 23, 2025 | $108.03 | $108.97 | $107.21 | $107.64 | -0.93% | 1,692,397 |
| Dec 22, 2025 | $108.70 | $109.44 | $108.13 | $108.65 | +0.60% | 2,133,968 |
| Dec 19, 2025 | $108.42 | $110.37 | $107.29 | $108.00 | +0.06% | 7,304,202 |
| Dec 18, 2025 | $105.42 | $109.21 | $105.36 | $107.94 | +2.51% | 4,145,551 |
| Dec 17, 2025 | $103.98 | $106.26 | $103.98 | $105.30 | +0.87% | 4,065,522 |
| Dec 16, 2025 | $104.32 | $104.78 | $101.97 | $104.39 | +3.33% | 4,839,062 |
| Dec 15, 2025 | $104.75 | $104.89 | $100.13 | $101.03 | -2.95% | 3,818,106 |
| Dec 12, 2025 | $105.26 | $105.92 | $103.61 | $104.10 | -1.38% | 3,648,550 |
| Dec 11, 2025 | $107.00 | $109.62 | $105.00 | $105.56 | -1.60% | 4,637,674 |
| Dec 10, 2025 | $103.01 | $107.66 | $102.79 | $107.28 | +4.52% | 2,740,988 |
| Dec 9, 2025 | $102.46 | $103.89 | $102.15 | $102.64 | -0.14% | 2,604,997 |
| Dec 8, 2025 | $105.78 | $105.78 | $102.72 | $102.78 | -2.24% | 3,775,489 |
| Dec 5, 2025 | $103.63 | $105.77 | $103.09 | $105.13 | +1.26% | 3,807,235 |
| Dec 4, 2025 | $102.26 | $104.02 | $101.52 | $103.82 | +1.75% | 4,941,925 |
| Dec 3, 2025 | $100.27 | $102.10 | $100.00 | $102.03 | +2.40% | 4,253,240 |
| Dec 2, 2025 | $95.78 | $99.90 | $95.66 | $99.64 | +5.21% | 4,870,794 |
| Dec 1, 2025 | $93.44 | $96.06 | $93.01 | $94.71 | +0.68% | 3,096,172 |
| Nov 28, 2025 | $93.78 | $94.34 | $93.62 | $94.07 | +0.39% | 1,012,720 |
| Nov 26, 2025 | $92.24 | $94.99 | $91.50 | $93.70 | +1.91% | 2,640,651 |
| Nov 25, 2025 | $91.72 | $93.61 | $90.80 | $91.94 | -1.55% | 2,920,565 |
| Nov 24, 2025 | $90.00 | $93.92 | $89.66 | $93.39 | +3.88% | 3,734,036 |
| Nov 21, 2025 | $87.28 | $89.94 | $86.60 | $89.90 | +3.80% | 2,933,375 |
| Nov 20, 2025 | $87.26 | $89.32 | $86.00 | $86.61 | +0.81% | 2,916,873 |
| Nov 19, 2025 | $87.98 | $88.22 | $85.54 | $85.91 | -2.44% | 3,513,521 |
| Nov 18, 2025 | $85.85 | $88.27 | $85.19 | $88.06 | +2.29% | 3,142,145 |
| Nov 17, 2025 | $87.93 | $88.60 | $85.68 | $86.09 | -2.37% | 3,659,966 |
| Nov 14, 2025 | $88.81 | $90.36 | $88.05 | $88.18 | -1.94% | 2,321,503 |
| Nov 13, 2025 | $91.92 | $92.75 | $89.62 | $89.92 | -2.27% | 3,828,260 |
| Nov 12, 2025 | $91.50 | $93.40 | $91.04 | $92.01 | +1.29% | 3,401,825 |
| Nov 11, 2025 | $91.00 | $92.29 | $89.82 | $90.84 | +1.35% | 4,283,558 |
| Nov 10, 2025 | $88.11 | $90.86 | $88.10 | $89.63 | +2.14% | 3,512,981 |
| Nov 7, 2025 | $87.03 | $88.08 | $84.61 | $87.75 | -0.03% | 5,083,204 |
| Nov 6, 2025 | $91.10 | $91.10 | $87.74 | $87.78 | -3.63% | 7,269,577 |
| Nov 5, 2025 | $91.41 | $92.28 | $90.47 | $91.09 | -1.93% | 8,579,048 |
| Nov 4, 2025 | $90.46 | $92.95 | $90.26 | $92.88 | -0.40% | 2,243,385 |
| Nov 3, 2025 | $96.29 | $96.53 | $93.20 | $93.25 | -3.56% | 3,911,175 |
| Oct 31, 2025 | $97.13 | $98.00 | $94.62 | $96.69 | -0.94% | 3,833,910 |
| Oct 30, 2025 | $94.59 | $100.20 | $92.39 | $97.61 | +0.26% | 5,636,968 |
| Oct 29, 2025 | $98.80 | $99.85 | $96.59 | $97.36 | -1.42% | 3,615,032 |
| Oct 28, 2025 | $100.03 | $100.35 | $97.99 | $98.76 | -1.69% | 2,441,948 |
| Oct 27, 2025 | $102.64 | $103.52 | $99.60 | $100.46 | -1.66% | 3,266,089 |
| Oct 24, 2025 | $101.25 | $102.54 | $100.64 | $102.16 | +2.68% | 2,706,205 |
| Oct 23, 2025 | $99.14 | $101.35 | $99.14 | $99.49 | +0.87% | 2,717,536 |
| Oct 22, 2025 | $97.86 | $99.82 | $97.53 | $98.63 | +0.09% | 3,464,333 |
| Oct 21, 2025 | $102.46 | $102.46 | $98.32 | $98.54 | -3.88% | 5,338,015 |
| Oct 20, 2025 | $103.62 | $104.53 | $102.13 | $102.52 | – | 4,417,379 |
Seasonality
EL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 1.4% | -4.1% | 1.4% | -0.2% | 1.3% | 2.2% | 3.1% | -3.8% | -2.1% | 6.2% | 6.0% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 8 of 9 |
| 2026 | 10.1% | -4.7% | -34.4% | 6.9% | 16.4% | -11.2% | 6.3% | 22.3% | -9.3% | 17.7% | ||
| 2025 | 11.3% | -13.4% | -8.2% | -9.2% | 12.2% | 20.7% | 15.5% | -1.7% | -3.6% | 9.7% | -2.3% | 11.3% |
| 2024 | -9.8% | 13.1% | 3.7% | -4.8% | -15.5% | -13.7% | -6.4% | -7.3% | 8.8% | -30.8% | 5.1% | 4.0% |
| 2023 | 11.7% | -12.0% | 1.4% | 0.1% | -25.2% | 6.7% | -8.3% | -10.4% | -10.0% | -10.8% | -0.4% | 14.5% |
| 2022 | -15.8% | -4.8% | -8.1% | -3.0% | -3.3% | 0.0% | 7.2% | -6.6% | -15.1% | -7.1% | 18.0% | 5.2% |
| 2021 | -11.1% | 21.0% | 1.7% | 7.9% | -2.2% | 3.8% | 5.0% | 2.2% | -11.9% | 8.1% | 2.6% | 11.5% |
| 2020 | -5.5% | -5.7% | -13.2% | 10.7% | 11.9% | -4.5% | 4.7% | 12.5% | -1.6% | 0.6% | 11.9% | 8.5% |
| 2019 | 4.9% | 15.4% | 5.5% | 3.8% | -6.0% | 13.7% | 0.6% | 7.7% | 0.5% | -6.4% | 5.2% | 5.7% |
| 2018 | 6.1% | 2.9% | 8.1% | -1.1% | 1.2% | -4.5% | -5.4% | 4.1% | 3.7% | -5.4% | 4.1% | -8.8% |
| 2017 | 6.2% | 2.4% | 2.3% | 2.8% | 8.4% | 2.0% | 3.1% | 8.4% | 0.8% | 3.7% | 12.0% | 1.9% |