Equity LifeStyle Properties, Inc. - ELS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	62.46	62.07	62.07	62.84	61.94	1.11M
December 03, 2025	62.45	62.46	62.46	62.75	62.04	1.58M
December 02, 2025	62.68	62.54	62.54	62.88	62.19	1.39M
December 01, 2025	62.5	62.51	62.51	63.24	62.41	1.42M
November 28, 2025	62.54	62.87	62.87	63.38	62.54	716,220
November 26, 2025	62.92	62.71	62.71	63.5	62.63	1.17M
November 25, 2025	63.35	63.02	63.02	64	62.92	1.64M
November 24, 2025	63.01	63.19	63.19	63.64	62.45	4.43M
November 21, 2025	62.27	63.01	63.01	63.44	61.8	1.81M
November 20, 2025	61.62	61.89	61.89	62.25	61.41	1.57M
November 19, 2025	61.79	61.36	61.36	61.83	61.11	1.63M
November 18, 2025	61.79	61.67	61.67	62.08	61.24	1.41M
November 17, 2025	62.44	61.76	61.76	62.44	61.58	1.2M
November 14, 2025	61.89	62.12	62.12	62.47	61.65	1.19M
November 13, 2025	62.03	61.67	61.67	62.21	61.54	1.13M
November 12, 2025	62.56	62.13	62.13	63.23	62.08	1.2M
November 11, 2025	62.31	63.05	63.05	63.25	62.21	1.22M
November 10, 2025	61.76	61.92	61.92	62.22	61.31	1.37M
November 07, 2025	60.96	62.12	62.12	62.14	60.95	1.94M
November 06, 2025	60.6	60.84	60.84	61.12	60.36	2.12M
November 05, 2025	61	60.68	60.68	61.24	60.47	1.75M
November 04, 2025	60.46	60.65	60.65	60.75	60.02	2.07M
November 03, 2025	60.32	60.4	60.4	61.11	60	2.63M
October 31, 2025	60.65	61.05	61.05	61.32	60.01	3.49M
October 30, 2025	59.85	60.75	60.75	61.39	59.23	2.83M
October 29, 2025	60.3	59.85	59.85	60.46	58.93	3.91M
October 28, 2025	61.7	60.72	60.72	61.7	60.54	2.09M
October 27, 2025	61.27	61.91	61.91	62.03	61.03	1.8M
October 24, 2025	61.43	61.55	61.55	62.01	61.12	2.69M
October 23, 2025	61.75	60.99	60.99	61.77	59.58	5.65M
October 22, 2025	63.2	63.37	63.37	63.5	62.72	1.62M
October 21, 2025	62.86	62.94	62.94	63.37	62.37	1.14M
October 20, 2025	62.37	62.92	62.92	62.94	62.06	1.2M
October 17, 2025	62.21	62.38	62.38	62.69	62.09	1.66M
October 16, 2025	62.36	62.21	62.21	62.87	61.72	2.1M
October 15, 2025	62.16	62.22	62.22	63.24	61.87	1.94M
October 14, 2025	62.51	62.21	62.21	63	61.76	2.69M
October 13, 2025	62.95	62.47	62.47	63.1	61.7	2.34M
October 10, 2025	63.21	63.24	63.24	63.81	62.92	2.85M
October 09, 2025	63.1	62.78	62.78	63.84	62.4	2.5M
October 08, 2025	61.87	62.9	62.9	62.9	61.37	2.49M
October 07, 2025	61.74	62.03	62.03	62.52	61.55	1.69M
October 06, 2025	62.2	61.77	61.77	62.2	61.35	2.01M
October 03, 2025	61.3	61.93	61.93	62.22	60.78	1.58M
October 02, 2025	60.72	61.11	61.11	61.22	60.24	1.5M
October 01, 2025	60.82	60.97	60.97	61.3	60.29	1.97M
September 30, 2025	59.41	60.7	60.7	60.75	59.41	2.25M
September 29, 2025	59.51	59.51	59.51	59.65	59.07	1.8M
September 26, 2025	59.48	59.53	59.53	59.92	59.34	1.84M
September 25, 2025	59.94	59.98	59.46	60.31	59.62	1.29M
September 24, 2025	60.1	59.86	59.35	60.6	59.7	938,832
September 23, 2025	60.57	60.32	59.8	60.6	59.89	1.24M
September 22, 2025	60.54	60.39	59.87	60.6	60.01	1.18M
September 19, 2025	60.33	60.56	60.04	60.94	60.08	4.56M
September 18, 2025	60.4	60.33	59.81	60.76	59.94	1.45M
September 17, 2025	61.03	60.61	60.61	61.45	60.4	2.23M
September 16, 2025	60.74	60.81	60.81	61.03	60.23	2.46M
September 15, 2025	61.73	60.79	60.79	61.9	60.74	1.77M
September 12, 2025	61.5	61.49	61.49	61.85	61.19	1.34M
September 11, 2025	60.5	61.52	61.52	61.63	60.4	1.41M

Equity LifeStyle Properties, Inc. (ELS) NYSE