Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
62.35
-0.26 (-0.42%)
Jun 27, 2025, 10:56 AM - Market open

ELS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202562.5662.8661.9462.6162.610.34%1,135,304
Jun 25, 202563.0563.3162.2662.4062.40-1.78%979,248
Jun 24, 202563.7564.0863.3663.5363.53-0.78%1,194,319
Jun 23, 202562.8164.1262.8164.0364.031.96%1,253,098
Jun 20, 202563.2463.6562.5562.8062.80-0.43%1,672,271
Jun 18, 202562.5263.2262.5263.0763.070.88%946,485
Jun 17, 202561.9062.8161.4562.5262.521.17%1,383,797
Jun 16, 202562.5662.8061.6061.8061.80-0.90%1,129,686
Jun 13, 202562.8063.3461.9062.3662.36-1.02%838,985
Jun 12, 202562.7863.4862.1763.0063.000.59%1,102,426
Jun 11, 202563.2763.7462.3662.6362.63-0.79%1,439,623
Jun 10, 202562.6363.6062.2863.1363.131.28%1,362,939
Jun 9, 202562.3763.1861.9662.3362.330.14%1,228,395
Jun 6, 202562.6563.1461.7062.2462.24-0.77%978,208
Jun 5, 202563.3163.4262.6562.7262.72-0.81%1,284,194
Jun 4, 202562.7963.8262.5763.2363.230.59%1,103,347
Jun 3, 202563.0963.4362.1962.8662.86-0.87%1,180,825
Jun 2, 202563.1863.6762.7263.4163.41-0.25%1,022,304
May 30, 202562.9563.7262.8263.5763.570.98%1,872,190
May 29, 202562.4763.4162.3462.9562.95-0.30%3,333,424
May 28, 202564.3764.3763.0063.1463.14-1.87%2,320,827
May 27, 202563.9664.5863.9664.3464.341.29%1,359,808
May 23, 202563.5963.6963.0063.5263.520.21%809,465
May 22, 202564.0164.3963.1163.3963.39-1.09%899,149
May 21, 202565.1965.1964.0364.0964.09-1.91%1,401,003
May 20, 202565.1965.5365.0165.3465.34-0.03%881,727
May 19, 202564.6065.4064.3265.3665.360.77%797,946
May 16, 202563.8564.9163.8564.8664.861.63%858,769
May 15, 202562.8063.8862.6563.8263.822.24%929,293
May 14, 202562.2262.8061.4262.4262.42-0.29%1,087,910
May 13, 202563.6863.9262.2362.6062.60-1.56%1,329,695
May 12, 202564.4364.4362.6063.5963.59-1.13%1,313,402
May 9, 202563.5964.5663.5064.3264.320.93%942,489
May 8, 202564.3164.8663.5563.7363.73-0.95%973,415
May 7, 202563.7865.2363.7864.3464.340.89%1,741,988
May 6, 202564.4364.9663.5563.7763.77-1.86%1,420,067
May 5, 202565.6965.7864.8364.9864.98-1.07%1,189,152
May 2, 202565.1565.7964.8365.6865.681.37%1,735,543
May 1, 202564.3865.1163.6564.7964.790.02%1,625,131
Apr 30, 202563.9764.8463.1164.7864.781.55%2,056,119
Apr 29, 202563.6564.2763.4863.7963.79-0.14%1,227,302
Apr 28, 202562.8564.0062.7763.8863.881.30%1,631,310
Apr 25, 202563.4863.9962.7163.0663.06-0.55%1,196,722
Apr 24, 202562.7463.8162.5563.4163.411.00%1,663,063
Apr 23, 202563.6864.2661.7962.7862.78-1.43%2,433,160
Apr 22, 202562.5064.2662.3963.6963.69-1.15%2,244,570
Apr 21, 202564.7565.3863.8664.4364.43-1.36%1,443,196
Apr 17, 202564.7266.0464.7265.3265.320.62%1,430,162
Apr 16, 202565.9465.9464.5464.9264.92-0.87%1,233,127
Apr 15, 202565.7765.9064.9365.4965.49-0.12%938,485