Equity Lifestyle Properties Inc (ELS) Historical Stock Data
60.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELS is down -0.06% a day on average. There have been 15 days where Equity Lifestyle Properties Inc closed green and 15 days where ELS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 60.87 | 60.44 | ↓$0.43 (-0.71%) | 60.33 | 61.47 | 1.22M |
| 2025-12-08 | 61.92 | 60.41 | ↓$1.51 (-2.44%) | 60.23 | 61.92 | 1.45M |
| 2025-12-05 | 61.80 | 61.69 | ↓$0.11 (-0.18%) | 61.34 | 62.24 | 1.07M |
| 2025-12-04 | 62.46 | 62.07 | ↓$0.39 (-0.62%) | 61.94 | 62.84 | 0.91M |
| 2025-12-03 | 62.45 | 62.46 | ↑$0.01 (0.02%) | 62.04 | 62.75 | 1.09M |
| 2025-12-02 | 62.68 | 62.54 | ↓$0.14 (-0.22%) | 62.19 | 62.88 | 1.15M |
| 2025-12-01 | 62.50 | 62.51 | ↑$0.01 (0.02%) | 62.41 | 63.24 | 1.13M |
| 2025-11-28 | 62.54 | 62.87 | ↑$0.33 (0.53%) | 62.54 | 63.38 | 716.22K |
| 2025-11-26 | 62.92 | 62.71 | ↓$0.21 (-0.33%) | 62.63 | 63.50 | 833.45K |
| 2025-11-25 | 63.35 | 63.02 | ↓$0.33 (-0.52%) | 62.92 | 64.00 | 1.64M |
| 2025-11-24 | 63.01 | 63.19 | ↑$0.18 (0.29%) | 62.45 | 63.64 | 1.45M |
| 2025-11-21 | 62.27 | 63.01 | ↑$0.74 (1.19%) | 61.80 | 63.44 | 1.81M |
| 2025-11-20 | 61.62 | 61.89 | ↑$0.27 (0.44%) | 61.41 | 62.25 | 1.33M |
| 2025-11-19 | 61.79 | 61.36 | ↓$0.43 (-0.70%) | 61.13 | 61.83 | 1.63M |
| 2025-11-18 | 61.79 | 61.67 | ↓$0.12 (-0.19%) | 61.25 | 62.08 | 894.37K |
| 2025-11-17 | 62.44 | 61.76 | ↓$0.68 (-1.09%) | 61.58 | 62.44 | 898.58K |
| 2025-11-14 | 61.89 | 62.12 | ↑$0.23 (0.37%) | 61.65 | 62.47 | 0.93M |
| 2025-11-13 | 62.03 | 61.67 | ↓$0.36 (-0.58%) | 61.54 | 62.21 | 0.96M |
| 2025-11-12 | 62.56 | 62.13 | ↓$0.43 (-0.69%) | 62.09 | 63.23 | 835.99K |
| 2025-11-11 | 62.31 | 63.05 | ↑$0.74 (1.19%) | 62.21 | 63.24 | 831.16K |
| 2025-11-10 | 61.76 | 61.92 | ↑$0.16 (0.26%) | 61.31 | 62.22 | 1.37M |
| 2025-11-07 | 60.96 | 62.12 | ↑$1.16 (1.90%) | 60.95 | 62.14 | 1.05M |
| 2025-11-06 | 60.60 | 60.84 | ↑$0.24 (0.40%) | 60.36 | 61.12 | 1.58M |
| 2025-11-05 | 61.00 | 60.68 | ↓$0.32 (-0.52%) | 60.47 | 61.24 | 1.16M |
| 2025-11-04 | 60.46 | 60.65 | ↑$0.19 (0.31%) | 60.02 | 60.74 | 1.24M |
| 2025-11-03 | 60.32 | 60.40 | ↑$0.08 (0.13%) | 60.00 | 61.11 | 1.99M |
| 2025-10-31 | 60.65 | 61.05 | ↑$0.40 (0.66%) | 60.01 | 61.32 | 3.49M |
| 2025-10-30 | 59.85 | 60.75 | ↑$0.90 (1.50%) | 59.59 | 61.38 | 2.35M |
| 2025-10-29 | 60.30 | 59.85 | ↓$0.45 (-0.75%) | 58.93 | 60.46 | 3.88M |
| 2025-10-28 | 61.70 | 60.72 | ↓$0.98 (-1.59%) | 60.54 | 61.70 | 2.09M |
Create an account or log in to view more rows.
$ELS see you on the moon
$ELS how long until we take off?
$ELS This is just getting warmed up.
$ELS hot trash
$ELS hot damn <3
$ELS just waiting to short this bad boy.
$ELS Longs will be rewarded handsomely
$ELS I'm friggin bored. Just give us our money already
$ELS Holding Strong since January ??????????
$ELS time to run