Equity LifeStyle Properties (ELS) Stock Chart & Stock Price History

$60.95
+0.66 (+1.09%)
(As of 05/1/2024 ET)

Equity LifeStyle Properties Stock Price Performance

5 Day
Performance
+0.71%
1 Month
Performance
-3.67%
3 Month
Performance
-12.16%
6 Month
Performance
-7.64%
Year-To-Date
Performance
-13.60%
1 Year
Performance
-10.62%
Receive ELS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Equity LifeStyle Properties and its competitors with MarketBeat's FREE daily newsletter

ELS Stock Chart for Wednesday, May, 1, 2024

Equity LifeStyle Properties Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$60.70$60.31
-0.64%
$60.99$59.821.58 million shs$11.25 billion
04/29/2024$60.53$60.70
+0.28%
$61.43$60.501.65 million shs$11.32 billion
04/26/2024$60.75$60.52
-0.38%
$61.55$60.471.12 million shs$11.29 billion
04/25/2024$61.32$60.75
-0.93%
$61.11$60.52971,626 shs$11.33 billion
04/24/2024$61.73$61.32
-0.66%
$61.64$60.951.53 million shs$11.44 billion
04/23/2024$62.70$61.73
-1.55%
$63.46$61.651.64 million shs$11.51 billion
04/22/2024$62.73$62.70
-0.05%
$63.06$62.351.46 million shs$11.69 billion
04/19/2024$62.34$62.74
+0.64%
$63.22$62.241.50 million shs$11.70 billion
04/18/2024$61.80$62.34
+0.87%
$62.62$61.641.31 million shs$11.63 billion
04/17/2024$61.08$61.80
+1.19%
$62.20$61.021.16 million shs$11.53 billion
04/16/2024$61.36$61.08
-0.46%
$61.77$60.881.57 million shs$11.39 billion
04/15/2024$61.03$61.36
+0.54%
$61.68$60.711.65 million shs$11.44 billion
04/12/2024$61.57$61.03
-0.88%
$61.51$60.60867,712 shs$11.38 billion
04/11/2024$61.97$61.57
-0.65%
$62.39$61.321.34 million shs$11.48 billion
04/10/2024$64.03$61.97
-3.22%
$62.82$61.461.44 million shs$11.56 billion
04/09/2024$63.73$64.03
+0.47%
$64.30$63.373.24 million shs$11.94 billion
04/08/2024$62.87$63.73
+1.37%
$63.92$63.052.59 million shs$11.89 billion
04/05/2024$63.01$62.87
-0.22%
$63.06$62.35732,262 shs$11.75 billion
04/04/2024$62.80$63.01
+0.33%
$63.75$62.701.17 million shs$11.75 billion
04/03/2024$63.16$62.80
-0.57%
$63.12$62.40825,612 shs$11.71 billion
04/02/2024$63.27$63.16
-0.17%
$63.21$62.181.16 million shs$11.78 billion
04/01/2024$64.40$63.27
-1.75%
$64.72$63.041.22 million shs$11.80 billion
03/29/2024$64.40$64.40$65.15$64.142.73 million shs$12.01 billion
03/28/2024$64.32$64.40
+0.12%
$65.15$64.142.73 million shs$12.01 billion
03/27/2024$63.42$64.32
+1.43%
$64.43$63.641.21 million shs$12.00 billion
03/26/2024$63.94$63.42
-0.82%
$64.20$63.401.26 million shs$11.83 billion
03/25/2024$64.67$63.94
-1.13%
$65.14$63.83880,686 shs$11.92 billion
03/22/2024$65.65$64.68
-1.49%
$65.75$64.58701,124 shs$12.06 billion
03/21/2024$65.52$65.65
+0.20%
$66.38$65.281.23 million shs$12.24 billion
03/20/2024$65.30$65.52
+0.34%
$65.73$64.88542,366 shs$12.22 billion
03/19/2024$65.07$65.30
+0.35%
$65.44$64.88575,855 shs$12.18 billion
03/18/2024$65.43$65.07
-0.55%
$65.52$64.90830,923 shs$12.13 billion
03/15/2024$65.68$65.44
-0.37%
$65.97$65.102.11 million shs$12.20 billion
03/14/2024$66.94$65.68
-1.88%
$66.59$65.10805,074 shs$12.25 billion
03/13/2024$66.34$66.94
+0.90%
$67.26$66.351.23 million shs$12.48 billion
03/12/2024$66.68$66.34
-0.51%
$66.70$65.84653,040 shs$12.37 billion
03/11/2024$66.64$66.68
+0.06%
$67.08$66.34591,027 shs$12.44 billion
03/08/2024$65.88$66.64
+1.16%
$67.00$66.06935,032 shs$12.43 billion
03/07/2024$66.22$65.88
-0.52%
$66.98$65.841.35 million shs$12.29 billion
03/06/2024$66.89$66.22
-1.00%
$67.28$65.751.30 million shs$12.35 billion
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/05/2024$67.21$66.89
-0.48%
$68.17$66.51829,539 shs$12.47 billion
03/04/2024$66.92$67.21
+0.43%
$67.90$66.431.88 million shs$12.53 billion
03/01/2024$67.33$66.91
-0.62%
$67.24$66.39991,745 shs$12.48 billion
02/29/2024$65.98$67.33
+2.05%
$67.52$65.661.85 million shs$12.56 billion
02/28/2024$66.56$65.98
-0.87%
$66.71$65.661.04 million shs$12.30 billion
02/27/2024$65.94$66.56
+0.94%
$66.78$65.791.00 million shs$12.41 billion
02/26/2024$66.82$65.94
-1.32%
$67.13$65.81747,599 shs$12.29 billion
02/23/2024$66.71$66.84
+0.19%
$67.28$65.712.13 million shs$12.46 billion
02/22/2024$67.24$66.71
-0.79%
$67.52$66.492.04 million shs$12.43 billion
02/21/2024$66.63$67.24
+0.92%
$67.49$66.50858,853 shs$12.53 billion
02/20/2024$66.18$66.63
+0.68%
$66.82$65.78709,448 shs$12.42 billion
02/19/2024$66.18$66.18$66.75$65.681.25 million shs$12.34 billion
02/16/2024$66.46$66.18
-0.42%
$66.76$65.681.25 million shs$12.34 billion
02/15/2024$66.18$66.46
+0.42%
$67.14$66.051.01 million shs$12.39 billion
02/14/2024$66.45$66.18
-0.41%
$66.83$66.151.43 million shs$12.34 billion
02/13/2024$67.43$66.45
-1.45%
$66.56$65.471.04 million shs$12.39 billion
02/12/2024$66.81$67.43
+0.93%
$67.63$66.801.03 million shs$12.57 billion
02/09/2024$66.42$66.82
+0.60%
$66.97$66.351.08 million shs$12.45 billion
02/08/2024$66.52$66.42
-0.15%
$66.78$66.00896,336 shs$12.38 billion
02/07/2024$67.05$66.52
-0.79%
$67.65$66.47948,841 shs$12.40 billion
02/06/2024$66.99$67.05
+0.09%
$67.55$66.69927,117 shs$12.50 billion
02/05/2024$68.62$66.99
-2.38%
$68.40$66.961.16 million shs$12.49 billion
02/02/2024$69.39$68.62
-1.11%
$69.33$67.911.27 million shs$12.79 billion
02/01/2024$67.68$69.39
+2.53%
$69.54$67.172.03 million shs$12.93 billion
01/31/2024$67.90$67.68
-0.32%
$69.76$67.192.97 million shs$12.61 billion
01/30/2024$66.85$67.90
+1.57%
$68.97$66.711.70 million shs$12.66 billion

This page (NYSE:ELS) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners