5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
+0.32%
6 MONTH PERFORMANCE
-0.51%
YEAR-TO-DATE PERFORMANCE
-7.03%
1 YEAR PERFORMANCE
-11.16%
Equity LifeStyle Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $61.80 | $61.69 (-0.18%) | $62.24 | $61.34 | 1.40 M | $11.91 B |
| 12/04/2025 | $62.46 | $62.07 (-0.62%) | $62.84 | $61.94 | 1.30 M | $11.98 B |
| 12/03/2025 | $62.45 | $62.46 (0.02%) | $62.75 | $62.04 | 1.58 M | $12.06 B |
| 12/02/2025 | $62.68 | $62.54 (-0.22%) | $62.88 | $62.19 | 1.39 M | $12.07 B |
| 12/01/2025 | $62.50 | $62.51 (0.02%) | $63.24 | $62.41 | 1.42 M | $12.06 B |
| 11/28/2025 | $62.54 | $62.87 (0.53%) | $63.38 | $62.54 | 716.22 K | $12.13 B |
| 11/26/2025 | $62.92 | $62.71 (-0.33%) | $63.50 | $62.63 | 1.17 M | $12.10 B |
| 11/25/2025 | $63.35 | $63.02 (-0.52%) | $64.00 | $62.92 | 1.64 M | $12.16 B |
| 11/24/2025 | $63.01 | $63.19 (0.29%) | $63.64 | $62.45 | 4.43 M | $12.20 B |
| 11/21/2025 | $62.27 | $63.01 (1.19%) | $63.44 | $61.80 | 1.81 M | $12.16 B |
| 11/20/2025 | $61.62 | $61.89 (0.44%) | $62.25 | $61.41 | 1.57 M | $11.95 B |
| 11/19/2025 | $61.79 | $61.36 (-0.7%) | $61.83 | $61.11 | 1.63 M | $11.84 B |
| 11/18/2025 | $61.79 | $61.67 (-0.19%) | $62.08 | $61.24 | 1.41 M | $11.90 B |
| 11/17/2025 | $62.44 | $61.76 (-1.09%) | $62.44 | $61.58 | 1.20 M | $11.92 B |
| 11/14/2025 | $61.89 | $62.12 (0.37%) | $62.47 | $61.65 | 1.19 M | $11.99 B |
| 11/13/2025 | $62.03 | $61.67 (-0.58%) | $62.21 | $61.54 | 1.13 M | $11.90 B |
| 11/12/2025 | $62.56 | $62.13 (-0.69%) | $63.23 | $62.08 | 1.20 M | $11.99 B |
| 11/11/2025 | $62.31 | $63.05 (1.19%) | $63.25 | $62.21 | 1.22 M | $12.17 B |
| 11/10/2025 | $61.76 | $61.92 (0.26%) | $62.22 | $61.31 | 1.37 M | $11.95 B |
| 11/07/2025 | $60.96 | $62.12 (1.9%) | $62.14 | $60.95 | 1.94 M | $11.99 B |
| 11/06/2025 | $60.60 | $60.84 (0.4%) | $61.12 | $60.36 | 2.12 M | $11.74 B |
| 11/05/2025 | $61.00 | $60.68 (-0.52%) | $61.24 | $60.47 | 1.75 M | $11.71 B |
| 11/04/2025 | $60.46 | $60.65 (0.31%) | $60.75 | $60.02 | 2.07 M | $11.71 B |
| 11/03/2025 | $60.32 | $60.40 (0.13%) | $61.11 | $60.00 | 2.63 M | $11.66 B |
| 10/31/2025 | $60.65 | $61.05 (0.66%) | $61.32 | $60.01 | 3.49 M | $11.78 B |
| 10/30/2025 | $59.85 | $60.75 (1.5%) | $61.39 | $59.23 | 2.83 M | $11.72 B |
| 10/29/2025 | $60.30 | $59.85 (-0.75%) | $60.46 | $58.93 | 3.91 M | $11.55 B |
| 10/28/2025 | $61.70 | $60.72 (-1.59%) | $61.70 | $60.54 | 2.09 M | $11.72 B |
| 10/27/2025 | $61.27 | $61.91 (1.04%) | $62.03 | $61.03 | 1.80 M | $11.95 B |
| 10/24/2025 | $61.43 | $61.55 (0.2%) | $62.01 | $61.12 | 2.69 M | $11.88 B |
| 10/23/2025 | $61.75 | $60.99 (-1.23%) | $61.77 | $59.58 | 5.65 M | $11.77 B |
| 10/22/2025 | $63.20 | $63.37 (0.27%) | $63.50 | $62.72 | 1.62 M | $12.23 B |
| 10/21/2025 | $62.86 | $62.94 (0.13%) | $63.37 | $62.37 | 1.14 M | $12.15 B |
| 10/20/2025 | $62.37 | $62.92 (0.88%) | $62.94 | $62.06 | 1.20 M | $12.14 B |
| 10/17/2025 | $62.21 | $62.38 (0.27%) | $62.69 | $62.09 | 1.66 M | $11.91 B |
| 10/16/2025 | $62.36 | $62.21 (-0.24%) | $62.87 | $61.72 | 2.10 M | $11.88 B |
| 10/15/2025 | $62.16 | $62.22 (0.1%) | $63.24 | $61.87 | 1.94 M | $11.88 B |
| 10/14/2025 | $62.51 | $62.21 (-0.48%) | $63.00 | $61.76 | 2.69 M | $11.88 B |
| 10/13/2025 | $62.95 | $62.47 (-0.76%) | $63.10 | $61.70 | 2.34 M | $11.93 B |
| 10/10/2025 | $63.21 | $63.24 (0.05%) | $63.81 | $62.92 | 2.85 M | $12.08 B |
| 10/09/2025 | $63.10 | $62.78 (-0.51%) | $63.84 | $62.40 | 2.50 M | $11.99 B |
| 10/08/2025 | $61.87 | $62.90 (1.66%) | $62.90 | $61.37 | 2.49 M | $12.01 B |
| 10/07/2025 | $61.74 | $62.03 (0.47%) | $62.52 | $61.55 | 1.69 M | $11.85 B |
| 10/06/2025 | $62.20 | $61.77 (-0.69%) | $62.20 | $61.35 | 2.01 M | $11.80 B |
| 10/03/2025 | $61.30 | $61.93 (1.03%) | $62.22 | $60.78 | 1.58 M | $11.83 B |
| 10/02/2025 | $60.72 | $61.11 (0.64%) | $61.22 | $60.24 | 1.50 M | $11.67 B |
| 10/01/2025 | $60.82 | $60.97 (0.25%) | $61.30 | $60.29 | 1.97 M | $11.64 B |
| 09/30/2025 | $59.41 | $60.70 (2.17%) | $60.75 | $59.41 | 2.25 M | $11.59 B |
| 09/29/2025 | $59.51 | $59.51 (0%) | $59.65 | $59.07 | 1.80 M | $11.37 B |
| 09/26/2025 | $59.48 | $59.53 (0.08%) | $59.92 | $59.34 | 1.84 M | $11.37 B |
| 09/25/2025 | $59.94 | $59.98 (0.07%) | $60.31 | $59.62 | 1.29 M | $11.46 B |
| 09/24/2025 | $60.10 | $59.86 (-0.4%) | $60.60 | $59.70 | 938.83 K | $11.43 B |
| 09/23/2025 | $60.57 | $60.32 (-0.41%) | $60.60 | $59.89 | 1.24 M | $11.52 B |
| 09/22/2025 | $60.54 | $60.39 (-0.25%) | $60.60 | $60.01 | 1.18 M | $11.53 B |
| 09/19/2025 | $60.33 | $60.56 (0.38%) | $60.94 | $60.08 | 4.56 M | $11.57 B |
| 09/18/2025 | $60.40 | $60.33 (-0.12%) | $60.76 | $59.94 | 1.45 M | $11.52 B |
| 09/17/2025 | $61.03 | $60.61 (-0.69%) | $61.45 | $60.40 | 2.23 M | $11.58 B |
| 09/16/2025 | $60.74 | $60.81 (0.12%) | $61.03 | $60.23 | 2.46 M | $11.61 B |
| 09/15/2025 | $61.73 | $60.79 (-1.52%) | $61.90 | $60.74 | 1.77 M | $11.61 B |
| 09/12/2025 | $61.50 | $61.49 (-0.02%) | $61.85 | $61.19 | 1.34 M | $11.74 B |
| 09/11/2025 | $60.50 | $61.52 (1.69%) | $61.63 | $60.40 | 1.41 M | $11.75 B |
| 09/10/2025 | $61.48 | $60.39 (-1.77%) | $61.77 | $60.33 | 1.77 M | $11.53 B |
| 09/09/2025 | $61.48 | $61.65 (0.28%) | $61.95 | $61.11 | 1.39 M | $11.77 B |
| 09/08/2025 | $61.11 | $61.57 (0.75%) | $61.64 | $60.97 | 1.59 M | $11.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
