Equity Lifestyle Properties Inc (ELS) Historical Stock Data
60.29 ↓0.42 (-0.69%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ELS is down -0.17% a day on average. There have been 14 days where Equity Lifestyle Properties Inc closed green and 16 days where ELS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 60.23 | 60.29 | ↑$0.06 (0.10%) | 59.82 | 60.99 | 1.58M |
| 2024-04-29 | 60.90 | 60.71 | ↓$0.19 (-0.31%) | 60.49 | 61.43 | 1.65M |
| 2024-04-26 | 60.80 | 60.53 | ↓$0.27 (-0.44%) | 60.47 | 61.55 | 1.12M |
| 2024-04-25 | 60.85 | 60.75 | ↓$0.10 (-0.16%) | 60.52 | 61.11 | 0.97M |
| 2024-04-24 | 61.28 | 61.32 | ↑$0.04 (0.07%) | 60.95 | 61.65 | 1.53M |
| 2024-04-23 | 62.71 | 61.77 | ↓$0.94 (-1.50%) | 61.63 | 63.48 | 1.64M |
| 2024-04-22 | 62.73 | 62.70 | ↓$0.03 (-0.05%) | 62.35 | 63.06 | 1.46M |
| 2024-04-19 | 62.45 | 62.73 | ↑$0.28 (0.45%) | 62.32 | 63.22 | 1.50M |
| 2024-04-18 | 61.80 | 62.33 | ↑$0.53 (0.86%) | 61.63 | 62.62 | 1.31M |
| 2024-04-17 | 61.32 | 61.80 | ↑$0.48 (0.78%) | 61.02 | 62.20 | 1.16M |
| 2024-04-16 | 61.09 | 61.07 | ↓$0.02 (-0.03%) | 60.88 | 61.77 | 1.57M |
| 2024-04-15 | 61.35 | 61.36 | ↑$0.01 (0.02%) | 60.71 | 61.68 | 1.65M |
| 2024-04-12 | 61.50 | 61.03 | ↓$0.47 (-0.76%) | 60.60 | 61.51 | 867.71K |
| 2024-04-11 | 62.44 | 61.56 | ↓$0.88 (-1.41%) | 61.32 | 62.44 | 1.34M |
| 2024-04-10 | 62.49 | 61.96 | ↓$0.53 (-0.85%) | 61.46 | 62.82 | 1.44M |
| 2024-04-09 | 63.94 | 64.04 | ↑$0.10 (0.16%) | 63.37 | 64.30 | 3.24M |
| 2024-04-08 | 63.18 | 63.73 | ↑$0.55 (0.87%) | 63.05 | 63.92 | 2.82M |
| 2024-04-05 | 62.65 | 62.87 | ↑$0.22 (0.35%) | 62.35 | 63.06 | 732.26K |
| 2024-04-04 | 63.32 | 63.01 | ↓$0.31 (-0.49%) | 62.70 | 63.75 | 1.17M |
| 2024-04-03 | 62.87 | 62.80 | ↓$0.07 (-0.11%) | 62.40 | 63.12 | 1.02M |
| 2024-04-02 | 62.31 | 63.16 | ↑$0.85 (1.36%) | 62.18 | 63.21 | 1.38M |
| 2024-04-01 | 64.40 | 63.28 | ↓$1.12 (-1.74%) | 63.04 | 64.72 | 1.22M |
| 2024-03-28 | 64.61 | 64.40 | ↓$0.21 (-0.33%) | 64.14 | 65.15 | 2.73M |
| 2024-03-27 | 63.67 | 64.33 | ↑$0.66 (1.04%) | 63.64 | 64.43 | 1.21M |
| 2024-03-26 | 63.94 | 63.42 | ↓$0.52 (-0.81%) | 63.40 | 64.20 | 1.26M |
| 2024-03-25 | 64.82 | 63.93 | ↓$0.89 (-1.37%) | 63.83 | 65.14 | 880.69K |
| 2024-03-22 | 65.70 | 64.67 | ↓$1.03 (-1.57%) | 64.58 | 65.70 | 701.13K |
| 2024-03-21 | 65.57 | 65.67 | ↑$0.10 (0.15%) | 65.28 | 66.38 | 1.23M |
| 2024-03-20 | 65.06 | 65.52 | ↑$0.46 (0.71%) | 64.88 | 65.73 | 875.87K |
| 2024-03-19 | 65.25 | 65.30 | ↑$0.05 (0.08%) | 64.88 | 65.44 | 575.86K |
Create an account or log in to view more rows.
$ELS It’s that TIME!! To Double down!
$ELS this stock has me so excited i cant sleep!!
$ELS is going to have a run next month
$ELS Another boring day I believe
$ELS This is how I feel everyday holding this gem.
$ELS The squeeze is coming
$ELS all’s I know is buy and hold… no expectations
$ELS News Plz.....
$ELS HOLDING LONG AND STRONG!!!
$ELS omg this is bullshit