Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
62.71
0.00 (0.00%)
Nov 26, 2025, 4:00 PM EST - Market closed
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 62.92 | 63.50 | 62.63 | 62.71 | 62.71 | -0.49% | 1,173,167 |
| Nov 25, 2025 | 63.35 | 64.00 | 62.92 | 63.02 | 63.02 | -0.27% | 1,634,107 |
| Nov 24, 2025 | 63.01 | 63.64 | 62.45 | 63.19 | 63.19 | 0.29% | 4,417,138 |
| Nov 21, 2025 | 62.27 | 63.44 | 61.80 | 63.01 | 63.01 | 1.81% | 1,810,191 |
| Nov 20, 2025 | 61.62 | 62.25 | 61.41 | 61.89 | 61.89 | 0.86% | 1,569,432 |
| Nov 19, 2025 | 61.79 | 61.83 | 61.11 | 61.36 | 61.36 | -0.50% | 1,633,024 |
| Nov 18, 2025 | 61.79 | 62.08 | 61.24 | 61.67 | 61.67 | -0.15% | 1,414,434 |
| Nov 17, 2025 | 62.44 | 62.44 | 61.58 | 61.76 | 61.76 | -0.58% | 1,204,265 |
| Nov 14, 2025 | 61.89 | 62.47 | 61.65 | 62.12 | 62.12 | 0.73% | 1,185,857 |
| Nov 13, 2025 | 62.03 | 62.21 | 61.54 | 61.67 | 61.67 | -0.74% | 1,130,193 |
| Nov 12, 2025 | 62.56 | 63.23 | 62.08 | 62.13 | 62.13 | -1.46% | 1,196,760 |
| Nov 11, 2025 | 62.31 | 63.25 | 62.21 | 63.05 | 63.05 | 1.82% | 1,224,484 |
| Nov 10, 2025 | 61.76 | 62.22 | 61.31 | 61.92 | 61.92 | -0.32% | 1,369,543 |
| Nov 7, 2025 | 60.96 | 62.14 | 60.95 | 62.12 | 62.12 | 2.10% | 1,941,995 |
| Nov 6, 2025 | 60.60 | 61.12 | 60.36 | 60.84 | 60.84 | 0.26% | 2,118,306 |
| Nov 5, 2025 | 61.00 | 61.24 | 60.47 | 60.68 | 60.68 | 0.05% | 1,748,673 |
| Nov 4, 2025 | 60.46 | 60.75 | 60.02 | 60.65 | 60.65 | 0.41% | 2,074,460 |
| Nov 3, 2025 | 60.32 | 61.11 | 60.00 | 60.40 | 60.40 | -1.06% | 2,634,523 |
| Oct 31, 2025 | 60.65 | 61.32 | 60.01 | 61.05 | 61.05 | 0.49% | 3,485,374 |
| Oct 30, 2025 | 59.85 | 61.39 | 59.23 | 60.75 | 60.75 | 1.50% | 2,827,431 |
| Oct 29, 2025 | 60.30 | 60.46 | 58.93 | 59.85 | 59.85 | -1.43% | 3,906,391 |
| Oct 28, 2025 | 61.70 | 61.70 | 60.54 | 60.72 | 60.72 | -1.92% | 2,085,056 |
| Oct 27, 2025 | 61.27 | 62.03 | 61.03 | 61.91 | 61.91 | 0.58% | 1,797,924 |
| Oct 24, 2025 | 61.43 | 62.01 | 61.12 | 61.55 | 61.55 | 0.92% | 2,690,718 |
| Oct 23, 2025 | 61.75 | 61.77 | 59.58 | 60.99 | 60.99 | -3.76% | 5,648,254 |
| Oct 22, 2025 | 63.20 | 63.50 | 62.72 | 63.37 | 63.37 | 0.68% | 1,616,313 |
| Oct 21, 2025 | 62.86 | 63.37 | 62.37 | 62.94 | 62.94 | 0.03% | 1,137,890 |
| Oct 20, 2025 | 62.37 | 62.94 | 62.06 | 62.92 | 62.92 | 0.87% | 1,204,843 |
| Oct 17, 2025 | 62.21 | 62.69 | 62.09 | 62.38 | 62.38 | 0.27% | 1,662,816 |
| Oct 16, 2025 | 62.36 | 62.87 | 61.72 | 62.21 | 62.21 | -0.02% | 2,102,775 |
| Oct 15, 2025 | 62.16 | 63.24 | 61.87 | 62.22 | 62.22 | 0.02% | 1,935,322 |
| Oct 14, 2025 | 62.51 | 63.00 | 61.76 | 62.21 | 62.21 | -0.42% | 2,694,130 |
| Oct 13, 2025 | 62.95 | 63.10 | 61.70 | 62.47 | 62.47 | -1.22% | 2,343,859 |
| Oct 10, 2025 | 63.21 | 63.81 | 62.92 | 63.24 | 63.24 | 0.73% | 2,844,955 |
| Oct 9, 2025 | 63.10 | 63.84 | 62.40 | 62.78 | 62.78 | -0.19% | 2,497,156 |
| Oct 8, 2025 | 61.87 | 62.90 | 61.37 | 62.90 | 62.90 | 1.40% | 2,486,609 |
| Oct 7, 2025 | 61.74 | 62.52 | 61.55 | 62.03 | 62.03 | 0.42% | 1,689,692 |
| Oct 6, 2025 | 62.20 | 62.20 | 61.35 | 61.77 | 61.77 | -0.26% | 2,011,258 |
| Oct 3, 2025 | 61.30 | 62.22 | 60.78 | 61.93 | 61.93 | 1.34% | 1,577,736 |
| Oct 2, 2025 | 60.72 | 61.22 | 60.24 | 61.11 | 61.11 | 0.23% | 1,504,178 |
| Oct 1, 2025 | 60.82 | 61.30 | 60.29 | 60.97 | 60.97 | 0.44% | 1,966,908 |
| Sep 30, 2025 | 59.41 | 60.75 | 59.41 | 60.70 | 60.70 | 2.00% | 2,252,253 |
| Sep 29, 2025 | 59.51 | 59.65 | 59.07 | 59.51 | 59.51 | -0.03% | 1,804,483 |
| Sep 26, 2025 | 59.48 | 59.92 | 59.34 | 59.53 | 59.53 | -0.75% | 1,840,269 |
| Sep 25, 2025 | 59.94 | 60.31 | 59.62 | 59.98 | 59.47 | 0.20% | 1,285,572 |
| Sep 24, 2025 | 60.10 | 60.60 | 59.70 | 59.86 | 59.35 | -0.76% | 938,832 |
| Sep 23, 2025 | 60.57 | 60.60 | 59.89 | 60.32 | 59.80 | -0.12% | 1,241,815 |
| Sep 22, 2025 | 60.54 | 60.60 | 60.01 | 60.39 | 59.87 | -0.28% | 1,182,754 |
| Sep 19, 2025 | 60.33 | 60.94 | 60.08 | 60.56 | 60.04 | 0.38% | 4,557,111 |
| Sep 18, 2025 | 60.40 | 60.76 | 59.94 | 60.33 | 59.81 | -0.46% | 1,447,660 |