Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
61.55
+0.56 (0.92%)
Oct 24, 2025, 4:00 PM EDT - Market closed
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 61.03 | 61.45 | 60.40 | 60.61 | 60.09 | -0.33% | 2,225,979 |
| Sep 16, 2025 | 60.74 | 61.03 | 60.23 | 60.81 | 60.29 | 0.03% | 2,456,153 |
| Sep 15, 2025 | 61.73 | 61.90 | 60.74 | 60.79 | 60.27 | -1.14% | 1,766,395 |
| Sep 12, 2025 | 61.50 | 61.85 | 61.19 | 61.49 | 60.96 | -0.05% | 1,341,668 |
| Sep 11, 2025 | 60.50 | 61.63 | 60.40 | 61.52 | 60.99 | 1.87% | 1,413,271 |
| Sep 10, 2025 | 61.48 | 61.77 | 60.33 | 60.39 | 59.87 | -2.04% | 1,773,347 |
| Sep 9, 2025 | 61.48 | 61.95 | 61.11 | 61.65 | 61.12 | 0.13% | 1,388,525 |
| Sep 8, 2025 | 61.11 | 61.64 | 60.97 | 61.57 | 61.04 | -0.24% | 1,594,789 |
| Sep 5, 2025 | 61.36 | 62.12 | 61.08 | 61.72 | 61.19 | 1.36% | 1,872,438 |
| Sep 4, 2025 | 60.18 | 60.90 | 59.99 | 60.89 | 60.37 | 1.18% | 1,591,580 |
| Sep 3, 2025 | 59.37 | 60.23 | 59.37 | 60.18 | 59.66 | 1.09% | 1,368,372 |
| Sep 2, 2025 | 59.87 | 60.14 | 59.07 | 59.53 | 59.02 | -1.26% | 1,697,312 |
| Aug 29, 2025 | 59.51 | 60.29 | 59.36 | 60.29 | 59.77 | 1.09% | 1,428,142 |
| Aug 28, 2025 | 60.07 | 60.07 | 59.30 | 59.64 | 59.13 | -0.60% | 1,193,282 |
| Aug 27, 2025 | 59.15 | 60.15 | 58.87 | 60.00 | 59.49 | 1.52% | 1,773,430 |
| Aug 26, 2025 | 59.75 | 59.96 | 58.96 | 59.10 | 58.59 | -1.19% | 1,473,911 |
| Aug 25, 2025 | 60.45 | 60.68 | 59.73 | 59.81 | 59.30 | -1.09% | 1,335,104 |
| Aug 22, 2025 | 60.81 | 61.30 | 60.30 | 60.47 | 59.95 | 0.18% | 1,311,269 |
| Aug 21, 2025 | 60.33 | 60.71 | 59.92 | 60.36 | 59.84 | -0.43% | 1,384,307 |
| Aug 20, 2025 | 61.07 | 61.61 | 60.57 | 60.62 | 60.10 | -0.18% | 1,245,605 |
| Aug 19, 2025 | 59.82 | 60.74 | 59.52 | 60.73 | 60.21 | 2.03% | 1,702,022 |
| Aug 18, 2025 | 60.72 | 60.72 | 59.50 | 59.52 | 59.01 | -1.91% | 1,305,775 |
| Aug 15, 2025 | 60.38 | 60.82 | 60.17 | 60.68 | 60.16 | 0.65% | 1,228,269 |