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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	60.94	61	61	61.33	60.25	2.11M
January 12, 2026	61.02	60.94	60.94	61.71	60.71	1.22M
January 09, 2026	61.15	60.84	60.84	61.41	60.7	1.93M
January 08, 2026	59.44	61.25	61.25	61.62	59.37	1.58M
January 07, 2026	60.29	59.68	59.68	60.37	59.53	1.53M
January 06, 2026	59.19	59.83	59.83	60.07	59.08	1.84M
January 05, 2026	59.47	59.3	59.3	59.76	58.72	1.81M
January 02, 2026	60.43	59.79	59.79	60.43	59.54	1.57M
December 31, 2025	61.04	60.61	60.61	61.04	60.61	846,900
December 30, 2025	60.92	60.98	60.98	61.37	60.85	1.03M
December 29, 2025	61.29	60.92	60.92	61.32	60.79	979,347
December 26, 2025	61.29	61.2	61.2	61.39	60.86	639,100
December 24, 2025	61.42	61.79	61.79	62	61.39	438,402
December 23, 2025	61.27	61.41	61.41	61.55	60.68	1.12M
December 22, 2025	61.25	61.28	61.28	61.46	60.84	1.12M
December 19, 2025	61.8	61.28	61.28	61.9	61.19	2.67M
December 18, 2025	62.49	61.68	61.68	62.55	61.59	1.32M
December 17, 2025	61.66	62.51	62.51	62.89	61.66	1.1M
December 16, 2025	62.72	61.66	61.66	63.09	61.65	1.95M
December 15, 2025	62.07	62.72	62.72	62.74	61.77	1.12M
December 12, 2025	61.84	62.05	62.05	62.22	60.88	1.58M
December 11, 2025	60.66	61.55	61.55	61.89	60.29	1.75M
December 10, 2025	60.62	60.22	60.22	60.75	59.89	1.7M
December 09, 2025	60.87	60.44	60.44	61.47	60.33	1.76M
December 08, 2025	61.92	60.41	60.41	61.92	60.23	1.76M
December 05, 2025	61.8	61.69	61.69	62.24	61.34	1.4M
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

Equity LifeStyle Properties, Inc. (ELS) NYSE