Equity Lifestyle Properties, Inc. Common Stock (ELS)

Last Price60.61

Change-0.37 (-0.61%)

NYSE · Last Trade: Jan 1st, 12:04 PM EST

Historical Prices For Equity Lifestyle Properties, Inc. Common Stock (ELS)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	61.04	61.04	60.61	60.61	846,900	60.61
12/30/2025	60.92	61.37	60.85	60.98	1,033,613	60.98
12/29/2025	61.29	61.32	60.79	60.92	979,347	60.92
12/26/2025	61.29	61.39	60.86	61.20	639,088	61.20
12/24/2025	61.42	62.00	61.39	61.79	438,402	61.27
12/23/2025	61.27	61.55	60.67	61.41	1,121,647	60.90
12/22/2025	61.25	61.46	60.84	61.28	1,117,518	60.77
12/19/2025	61.80	61.90	61.19	61.28	2,674,157	60.77
12/18/2025	62.49	62.55	61.59	61.68	1,298,553	61.17
12/17/2025	61.66	62.89	61.66	62.51	1,102,175	61.99
12/16/2025	62.72	63.09	61.65	61.66	1,945,579	61.15
12/15/2025	62.07	62.73	61.77	62.72	1,115,919	62.20
12/12/2025	61.84	62.22	60.88	62.05	1,578,106	61.53
12/11/2025	60.66	61.89	60.28	61.55	1,770,887	61.04
12/10/2025	60.62	60.74	59.88	60.22	1,697,722	59.72
12/09/2025	60.87	61.47	60.33	60.44	1,762,497	59.94
12/08/2025	61.92	61.92	60.23	60.41	1,762,381	59.91
12/05/2025	61.80	62.24	61.34	61.69	1,395,125	61.18
12/04/2025	62.46	62.84	61.94	62.07	1,297,084	61.55
12/03/2025	62.45	62.75	62.04	62.46	1,577,677	61.94
12/02/2025	62.68	62.88	62.19	62.54	1,394,912	62.02
12/01/2025	62.50	63.24	62.41	62.51	1,416,581	61.99
11/28/2025	62.54	63.38	62.54	62.87	716,220	62.35
11/26/2025	62.92	63.50	62.63	62.71	1,173,167	62.19
11/25/2025	63.35	64.00	62.92	63.02	1,639,874	62.49
11/24/2025	63.01	63.64	62.45	63.19	4,419,461	62.66
11/21/2025	62.27	63.44	61.80	63.01	1,810,478	62.48
11/20/2025	61.62	62.25	61.41	61.89	1,569,430	61.37
11/19/2025	61.79	61.83	61.11	61.36	1,633,011	60.85
11/18/2025	61.79	62.08	61.24	61.67	1,414,434	61.16
11/17/2025	62.44	62.44	61.58	61.76	1,204,265	61.25
11/14/2025	61.89	62.47	61.65	62.12	1,185,857	61.60
11/13/2025	62.03	62.20	61.54	61.67	1,130,157	61.16
11/12/2025	62.56	63.23	62.08	62.13	1,196,754	61.61
11/11/2025	62.31	63.25	62.21	63.05	1,224,484	62.52
11/10/2025	61.76	62.22	61.30	61.92	1,369,543	61.40
11/07/2025	60.96	62.14	60.95	62.12	1,941,995	61.60
11/06/2025	60.60	61.12	60.36	60.84	2,118,306	60.33
11/05/2025	61.00	61.24	60.47	60.68	1,748,673	60.17
11/04/2025	60.46	60.75	60.02	60.65	2,074,460	60.14
11/03/2025	60.32	61.10	60.00	60.40	2,634,521	59.90
10/31/2025	60.65	61.31	60.01	61.05	3,497,887	60.54
10/30/2025	59.85	61.39	59.23	60.75	2,827,440	60.24
10/29/2025	60.30	60.45	58.93	59.85	3,906,391	59.35
10/28/2025	61.70	61.70	60.54	60.72	2,085,056	60.21
10/27/2025	61.27	62.02	61.03	61.91	1,797,924	61.39
10/24/2025	61.43	62.01	61.12	61.55	2,690,718	61.04
10/23/2025	61.75	61.77	59.58	60.99	5,648,258	60.48
10/22/2025	63.20	63.50	62.72	63.37	1,616,308	62.84
10/21/2025	62.86	63.37	62.37	62.94	1,137,890	62.42
10/20/2025	62.37	62.94	62.06	62.92	1,205,437	62.40
10/17/2025	62.21	62.69	62.09	62.38	1,662,816	61.86
10/16/2025	62.36	62.87	61.72	62.21	2,102,775	61.69
10/15/2025	62.16	63.24	61.87	62.22	1,935,322	61.70
10/14/2025	62.51	63.00	61.76	62.21	2,694,130	61.69
10/13/2025	62.95	63.10	61.70	62.47	2,343,859	61.95
10/10/2025	63.21	63.81	62.91	63.24	2,844,955	62.71
10/09/2025	63.10	63.84	62.40	62.78	2,497,156	62.26
10/08/2025	61.87	62.90	61.37	62.90	2,486,609	62.38
10/07/2025	61.74	62.52	61.55	62.03	1,689,692	61.51
10/06/2025	62.20	62.20	61.35	61.77	2,011,258	61.26
10/03/2025	61.30	62.22	60.78	61.93	1,577,736	61.41
10/02/2025	60.72	61.22	60.24	61.11	1,504,178	60.60
10/01/2025	60.82	61.30	60.29	60.97	1,966,908	60.46