Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
61.41
+0.13 (0.21%)
Dec 23, 2025, 4:00 PM EST - Market closed
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 61.27 | 61.55 | 60.68 | 61.41 | 61.41 | 0.21% | 1,108,230 |
| Dec 22, 2025 | 61.25 | 61.46 | 60.84 | 61.28 | 61.28 | - | 1,117,505 |
| Dec 19, 2025 | 61.80 | 61.90 | 61.19 | 61.28 | 61.28 | -0.65% | 2,674,157 |
| Dec 18, 2025 | 62.49 | 62.55 | 61.59 | 61.68 | 61.68 | -1.33% | 1,319,378 |
| Dec 17, 2025 | 61.66 | 62.89 | 61.66 | 62.51 | 62.51 | 1.38% | 1,102,175 |
| Dec 16, 2025 | 62.72 | 63.09 | 61.65 | 61.66 | 61.66 | -1.69% | 1,945,579 |
| Dec 15, 2025 | 62.07 | 62.74 | 61.77 | 62.72 | 62.72 | 1.08% | 1,115,919 |
| Dec 12, 2025 | 61.84 | 62.22 | 60.88 | 62.05 | 62.05 | 0.81% | 1,578,106 |
| Dec 11, 2025 | 60.66 | 61.89 | 60.29 | 61.55 | 61.55 | 2.21% | 1,753,271 |
| Dec 10, 2025 | 60.62 | 60.75 | 59.89 | 60.22 | 60.22 | -0.36% | 1,697,722 |
| Dec 9, 2025 | 60.87 | 61.47 | 60.33 | 60.44 | 60.44 | 0.05% | 1,762,497 |
| Dec 8, 2025 | 61.92 | 61.92 | 60.23 | 60.41 | 60.41 | -2.07% | 1,762,556 |
| Dec 5, 2025 | 61.80 | 62.24 | 61.34 | 61.69 | 61.69 | -0.61% | 1,395,125 |
| Dec 4, 2025 | 62.46 | 62.84 | 61.94 | 62.07 | 62.07 | -0.62% | 1,297,084 |
| Dec 3, 2025 | 62.45 | 62.75 | 62.04 | 62.46 | 62.46 | -0.13% | 1,577,677 |
| Dec 2, 2025 | 62.68 | 62.88 | 62.19 | 62.54 | 62.54 | 0.05% | 1,394,912 |
| Dec 1, 2025 | 62.50 | 63.24 | 62.41 | 62.51 | 62.51 | -0.57% | 1,416,581 |
| Nov 28, 2025 | 62.54 | 63.38 | 62.54 | 62.87 | 62.87 | 0.26% | 716,220 |
| 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% | 1,639,874 |
| Nov 24, 2025 | 63.01 | 63.64 | 62.45 | 63.19 | 63.19 | 0.29% | 4,432,993 |
| Nov 21, 2025 | 62.27 | 63.44 | 61.80 | 63.01 | 63.01 | 1.81% | 1,810,478 |
| 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 |