Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
61.69
-0.38 (-0.61%)
Dec 5, 2025, 4:00 PM EST - Market closed
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.80 | 62.24 | 61.34 | 61.69 | 61.69 | -0.61% | 1,386,553 |
| Dec 4, 2025 | 62.46 | 62.84 | 61.94 | 62.07 | 62.07 | -0.62% | 1,286,084 |
| Dec 3, 2025 | 62.45 | 62.75 | 62.04 | 62.46 | 62.46 | -0.13% | 1,577,676 |
| 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% | 716,171 |
| 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 |
| 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% | 1,368,456 |
| 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 | 59.48 | 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 |
| Aug 14, 2025 | 60.44 | 60.55 | 60.05 | 60.29 | 59.77 | -1.05% | 950,012 |
| Aug 13, 2025 | 60.17 | 61.06 | 59.74 | 60.93 | 60.41 | 1.15% | 1,556,381 |
| Aug 12, 2025 | 60.04 | 60.27 | 59.23 | 60.24 | 59.72 | 0.63% | 1,522,254 |
| Aug 11, 2025 | 60.00 | 60.24 | 59.68 | 59.86 | 59.35 | -0.48% | 1,317,794 |
| Aug 8, 2025 | 61.05 | 61.34 | 60.07 | 60.15 | 59.63 | -1.67% | 1,237,415 |
| Aug 7, 2025 | 61.37 | 62.07 | 60.65 | 61.17 | 60.64 | -0.29% | 1,505,312 |
| Aug 6, 2025 | 62.02 | 62.50 | 61.33 | 61.35 | 60.82 | -1.13% | 3,258,081 |
| Aug 5, 2025 | 61.38 | 62.20 | 60.83 | 62.05 | 61.52 | 1.01% | 3,118,454 |
| Aug 4, 2025 | 60.35 | 61.61 | 60.35 | 61.43 | 60.90 | 1.94% | 2,359,691 |
| Aug 1, 2025 | 61.11 | 61.21 | 59.68 | 60.26 | 59.74 | 0.57% | 2,200,136 |
| Jul 31, 2025 | 58.37 | 60.76 | 58.37 | 59.92 | 59.41 | 2.25% | 3,195,290 |
| Jul 30, 2025 | 59.93 | 60.06 | 58.15 | 58.60 | 58.10 | -2.53% | 2,755,813 |
| Jul 29, 2025 | 58.84 | 60.17 | 58.46 | 60.12 | 59.60 | 2.89% | 1,836,600 |
| Jul 28, 2025 | 59.36 | 59.62 | 58.31 | 58.43 | 57.93 | -2.01% | 1,469,611 |
| Jul 25, 2025 | 59.94 | 60.74 | 59.48 | 59.63 | 59.12 | -0.47% | 1,382,290 |
| Jul 24, 2025 | 60.92 | 60.99 | 59.90 | 59.91 | 59.40 | -1.69% | 2,198,444 |
| Jul 23, 2025 | 61.27 | 61.59 | 60.74 | 60.94 | 60.42 | -0.99% | 2,018,763 |
| Jul 22, 2025 | 60.76 | 61.83 | 60.03 | 61.55 | 61.02 | -0.28% | 3,044,596 |
| Jul 21, 2025 | 62.27 | 62.55 | 61.47 | 61.72 | 61.19 | -0.40% | 1,359,230 |
| Jul 18, 2025 | 61.65 | 62.28 | 61.32 | 61.97 | 61.44 | 0.36% | 1,046,192 |
| Jul 17, 2025 | 61.73 | 61.96 | 61.16 | 61.75 | 61.22 | -0.02% | 1,736,397 |