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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	61.48	60.39	60.39	61.77	60.33	1.77M
September 09, 2025	61.48	61.65	61.65	61.95	61.11	1.39M
September 08, 2025	61.11	61.57	61.57	61.64	60.97	1.59M
September 05, 2025	61.36	61.72	61.72	62.11	61.08	1.87M
September 04, 2025	60.18	60.89	60.89	60.9	59.99	1.59M
September 03, 2025	59.37	60.18	60.18	60.23	59.37	1.37M
September 02, 2025	59.87	59.53	59.53	60.14	59.07	1.7M
August 29, 2025	59.51	60.29	60.29	60.29	59.36	1.43M
August 28, 2025	60.07	59.64	59.64	60.07	59.3	1.19M
August 27, 2025	59.15	60	60	60.15	58.87	1.77M
August 26, 2025	59.75	59.1	59.1	59.96	58.96	1.47M
August 25, 2025	60.45	59.81	59.81	60.68	59.73	1.34M
August 22, 2025	60.81	60.47	60.47	61.3	60.3	1.31M
August 21, 2025	60.33	60.36	60.36	60.71	59.92	1.38M
August 20, 2025	61.07	60.62	60.62	61.61	60.57	1.25M
August 19, 2025	59.82	60.73	60.73	60.74	59.52	1.7M
August 18, 2025	60.72	59.52	59.52	60.72	59.5	1.31M
August 15, 2025	60.38	60.68	60.68	60.82	60.17	1.23M
August 14, 2025	60.44	60.29	60.29	60.55	60.05	950,012
August 13, 2025	60.17	60.93	60.93	61.06	59.74	1.56M
August 12, 2025	60.04	60.24	60.24	60.27	59.23	1.52M
August 11, 2025	60	59.86	59.86	60.24	59.68	1.32M
August 08, 2025	61.05	60.15	60.15	61.34	60.07	1.24M
August 07, 2025	61.37	61.17	61.17	62.07	60.65	1.51M
August 06, 2025	62.02	61.35	61.35	62.5	61.33	3.26M
August 05, 2025	61.38	62.05	62.05	62.2	60.83	3.12M
August 04, 2025	60.35	61.43	61.43	61.61	60.35	2.36M
August 01, 2025	61.11	60.26	60.26	61.21	59.68	2.2M
July 31, 2025	58.37	59.92	59.92	60.76	58.37	3.2M
July 30, 2025	59.93	58.6	58.6	60.06	58.15	2.76M
July 29, 2025	58.84	60.12	60.12	60.17	58.46	1.84M
July 28, 2025	59.36	58.43	58.43	59.62	58.31	1.47M
July 25, 2025	59.94	59.63	59.63	60.26	59.48	1.38M
July 24, 2025	60.92	59.91	59.91	60.99	59.9	2.2M
July 23, 2025	61.27	60.94	60.94	61.59	60.74	2.02M
July 22, 2025	60.76	61.55	61.55	61.83	60.03	3.04M
July 21, 2025	62.27	61.72	61.72	62.55	61.47	1.36M
July 18, 2025	61.65	61.97	61.97	62.28	61.32	1.05M
July 17, 2025	61.73	61.75	61.75	61.96	61.16	1.74M
July 16, 2025	61.4	61.76	61.76	61.83	61.11	1.45M
July 15, 2025	61.78	61.1	61.1	62.19	61.08	2.72M
July 14, 2025	61.6	61.91	61.91	62.17	61.4	1.29M
July 11, 2025	61.49	61.51	61.51	61.7	61.01	1.14M
July 10, 2025	62.04	61.82	61.82	62.59	61.64	1.23M
July 09, 2025	61.64	62.04	62.04	62.3	61.48	1.71M
July 08, 2025	61.47	61.75	61.75	62.16	61.47	1.6M
July 07, 2025	62.03	62.03	62.03	62.79	61.58	2.01M

Equity LifeStyle Properties, Inc. (ELS) NYSE