Equity LifeStyle Properti... (ELS)
NYSE: ELS
· Real-Time Price · USD
61.92
0.81 (1.33%)
At close: Oct 03, 2025, 3:59 PM
61.93
0.02%
After-hours: Oct 03, 2025, 05:28 PM EDT
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,504,200 |
| 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% | 2,252,300 |
| Sep 29, 2025 | 59.51 | 59.65 | 59.07 | 59.51 | 59.51 | -0.03% | 1,804,500 |
| Sep 26, 2025 | 59.48 | 59.92 | 59.34 | 59.53 | 59.53 | -0.75% | 1,840,300 |
| Sep 25, 2025 | 59.94 | 60.31 | 59.62 | 59.98 | 59.46 | 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% | 1,182,800 |
| 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% | 1,447,700 |
| 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% | 2,456,200 |
| Sep 15, 2025 | 61.73 | 61.90 | 60.74 | 60.79 | 60.27 | -1.14% | 1,766,400 |
| Sep 12, 2025 | 61.50 | 61.85 | 61.19 | 61.49 | 60.96 | -0.05% | 1,341,700 |
| Sep 11, 2025 | 60.50 | 61.63 | 60.40 | 61.52 | 60.99 | 1.87% | 1,413,300 |
| 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% | 1,594,800 |
Page 1 of 136