Equity Lifestyle Properties Inc (ELS) Historical Stock Data
67.79 ↑1.14 (1.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELS is down -0.11% a day on average. There have been 13 days where Equity Lifestyle Properties Inc closed green and 17 days where ELS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 66.64 | 67.79 | ↑$1.15 (1.73%) | 66.47 | 68.02 | 1.04M |
| 2025-01-02 | 66.59 | 66.65 | ↑$0.06 (0.09%) | 66.42 | 67.83 | 1.72M |
| 2024-12-31 | 66.70 | 66.60 | ↓$0.10 (-0.15%) | 65.89 | 66.75 | 1.11M |
| 2024-12-30 | 66.57 | 66.06 | ↓$0.51 (-0.77%) | 65.39 | 66.57 | 826.64K |
| 2024-12-27 | 66.82 | 66.60 | ↓$0.22 (-0.33%) | 66.43 | 67.61 | 0.99M |
| 2024-12-26 | 67.51 | 67.42 | ↓$0.09 (-0.13%) | 67.28 | 67.91 | 0.94M |
| 2024-12-24 | 67.02 | 67.78 | ↑$0.76 (1.13%) | 66.96 | 67.85 | 394.02K |
| 2024-12-23 | 66.32 | 67.12 | ↑$0.80 (1.21%) | 65.91 | 67.31 | 1.11M |
| 2024-12-20 | 67.05 | 66.61 | ↓$0.44 (-0.66%) | 66.37 | 67.71 | 4.46M |
| 2024-12-19 | 66.43 | 66.18 | ↓$0.25 (-0.38%) | 66.13 | 67.62 | 1.65M |
| 2024-12-18 | 68.54 | 66.66 | ↓$1.88 (-2.74%) | 66.50 | 68.99 | 1.67M |
| 2024-12-17 | 68.09 | 68.75 | ↑$0.66 (0.97%) | 67.84 | 69.15 | 1.18M |
| 2024-12-16 | 67.75 | 68.34 | ↑$0.59 (0.87%) | 67.75 | 69.23 | 1.11M |
| 2024-12-13 | 68.03 | 67.92 | ↓$0.11 (-0.16%) | 67.63 | 68.56 | 0.92M |
| 2024-12-12 | 68.44 | 68.38 | ↓$0.06 (-0.09%) | 68.20 | 68.93 | 1.52M |
| 2024-12-11 | 69.00 | 68.35 | ↓$0.65 (-0.94%) | 68.17 | 69.54 | 1.28M |
| 2024-12-10 | 70.15 | 69.00 | ↓$1.15 (-1.64%) | 68.73 | 70.43 | 0.95M |
| 2024-12-09 | 69.34 | 70.11 | ↑$0.77 (1.11%) | 69.04 | 70.30 | 1.18M |
| 2024-12-06 | 70.44 | 69.70 | ↓$0.74 (-1.05%) | 69.43 | 70.54 | 830.12K |
| 2024-12-05 | 69.80 | 70.23 | ↑$0.43 (0.62%) | 69.61 | 70.55 | 878.78K |
| 2024-12-04 | 69.73 | 70.01 | ↑$0.28 (0.40%) | 69.16 | 70.15 | 861.31K |
| 2024-12-03 | 70.23 | 69.73 | ↓$0.50 (-0.71%) | 69.54 | 70.43 | 797.77K |
| 2024-12-02 | 71.26 | 70.35 | ↓$0.91 (-1.28%) | 70.15 | 71.26 | 0.93M |
| 2024-11-29 | 72.02 | 71.33 | ↓$0.69 (-0.96%) | 71.28 | 72.57 | 674.41K |
| 2024-11-27 | 71.91 | 72.09 | ↑$0.18 (0.25%) | 71.91 | 72.81 | 818.99K |
| 2024-11-26 | 71.22 | 71.37 | ↑$0.15 (0.21%) | 70.68 | 72.18 | 1.02M |
| 2024-11-25 | 71.18 | 71.11 | ↓$0.07 (-0.10%) | 70.66 | 71.78 | 1.87M |
| 2024-11-22 | 71.21 | 70.94 | ↓$0.27 (-0.38%) | 70.46 | 71.21 | 1.09M |
| 2024-11-21 | 70.78 | 70.84 | ↑$0.06 (0.08%) | 70.53 | 71.11 | 869.78K |
| 2024-11-20 | 70.40 | 70.67 | ↑$0.27 (0.38%) | 70.11 | 70.88 | 1.04M |
Create an account or log in to view more rows.
$ELS I'm friggin bored. Just give us our money already
$ELS Holding Strong since January ??????????
$ELS time to run
$ELS nearing a decent swing entry point
$ELS This may be your last opportunity to buy on the cheap??
$ELS the greatest stock of all time
will not bow to the shorts
oh yeah
$ELS i hate money so im buying
$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