NYSE:ELS
Equity Lifestyle Properties Inc Stock Price (Quote)
$62.79
-0.250 (-0.397%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $59.82 | $64.13 | Friday, 10th May 2024 ELS stock ended at $62.79. This is 0.397% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.93% from a day low at $62.53 to a day high of $63.11. |
| 90 days | $59.82 | $68.17 | |
| 52 weeks | $59.82 | $74.04 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2023 | $65.83 | $67.18 | $65.78 | $67.16 | 1 020 787 |
| Mar 01, 2023 | $68.00 | $68.01 | $65.77 | $66.28 | 877 612 |
| Feb 28, 2023 | $68.69 | $69.65 | $68.48 | $68.51 | 899 154 |
| Feb 27, 2023 | $69.99 | $70.13 | $68.57 | $68.79 | 723 946 |
| Feb 24, 2023 | $68.97 | $69.66 | $68.86 | $69.31 | 615 184 |
| Feb 23, 2023 | $70.62 | $71.03 | $68.01 | $69.69 | 1 223 560 |
| Feb 22, 2023 | $71.57 | $71.93 | $70.36 | $70.54 | 566 923 |
| Feb 21, 2023 | $71.65 | $71.94 | $70.95 | $71.27 | 514 861 |
| Feb 17, 2023 | $71.41 | $72.07 | $70.67 | $71.88 | 545 807 |
| Feb 16, 2023 | $71.11 | $71.93 | $70.54 | $71.48 | 439 329 |
| Feb 15, 2023 | $71.51 | $71.95 | $71.02 | $71.91 | 439 347 |
| Feb 14, 2023 | $71.79 | $72.28 | $71.06 | $71.70 | 397 389 |
| Feb 13, 2023 | $71.66 | $72.05 | $71.53 | $71.93 | 452 721 |
| Feb 10, 2023 | $71.21 | $71.89 | $70.90 | $71.63 | 544 989 |
| Feb 09, 2023 | $72.66 | $73.11 | $71.40 | $71.61 | 506 238 |
| Feb 08, 2023 | $72.35 | $72.71 | $72.07 | $72.32 | 427 800 |
| Feb 07, 2023 | $72.09 | $72.83 | $71.63 | $72.51 | 778 436 |
| Feb 06, 2023 | $71.94 | $72.64 | $71.29 | $72.52 | 824 790 |
| Feb 03, 2023 | $72.45 | $72.80 | $71.66 | $72.63 | 903 824 |
| Feb 02, 2023 | $72.77 | $74.40 | $72.55 | $73.48 | 1 139 576 |
| Feb 01, 2023 | $71.59 | $72.43 | $70.73 | $72.18 | 1 018 885 |
| Jan 31, 2023 | $69.05 | $72.68 | $67.93 | $71.78 | 1 978 283 |
| Jan 30, 2023 | $68.68 | $69.09 | $67.41 | $67.65 | 1 487 271 |
| Jan 27, 2023 | $68.45 | $69.15 | $68.21 | $69.00 | 823 846 |
| Jan 26, 2023 | $68.31 | $68.64 | $67.87 | $68.49 | 390 519 |
