Equity Lifestyle Properties, Inc. Common Stock (ELS)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	61.33	62.50	61.12	62.12	870,522	62.12
7/02/2025	61.59	62.08	60.94	61.64	1,307,282	61.64
7/01/2025	61.53	62.80	61.28	61.83	1,438,135	61.83
6/30/2025	61.29	61.90	60.58	61.67	1,363,184	61.67
6/27/2025	62.20	62.47	61.15	61.46	1,612,694	61.46
6/26/2025	62.56	62.86	61.94	62.61	1,135,309	62.09
6/25/2025	63.05	63.30	62.26	62.40	979,248	61.89
6/24/2025	63.75	64.08	63.36	63.53	1,194,319	63.01
6/23/2025	62.81	64.12	62.81	64.03	1,253,098	63.50
6/20/2025	63.24	63.65	62.55	62.80	1,672,271	62.28
6/18/2025	62.52	63.22	62.52	63.07	946,485	62.55
6/17/2025	61.90	62.81	61.45	62.52	1,383,797	62.01
6/16/2025	62.56	62.80	61.60	61.80	1,129,686	61.29
6/13/2025	62.80	63.34	61.90	62.36	838,985	61.85
6/12/2025	62.78	63.48	62.17	63.00	1,102,426	62.48
6/11/2025	63.27	63.74	62.36	62.63	1,439,623	62.11
6/10/2025	62.63	63.60	62.28	63.13	1,362,939	62.61
6/09/2025	62.37	63.18	61.95	62.33	1,228,395	61.82
6/06/2025	62.65	63.14	61.70	62.24	978,208	61.73
6/05/2025	63.31	63.42	62.65	62.72	1,284,194	62.20
6/04/2025	62.79	63.82	62.57	63.23	1,103,347	62.71
6/03/2025	63.09	63.42	62.19	62.86	1,180,825	62.34
6/02/2025	63.18	63.67	62.72	63.41	1,022,304	62.89
5/30/2025	62.95	63.72	62.82	63.57	1,872,190	63.05
5/29/2025	62.47	63.41	62.34	62.95	3,333,424	62.43
5/28/2025	64.37	64.37	63.00	63.14	2,320,827	62.62
5/27/2025	63.96	64.58	63.96	64.34	1,359,808	63.81
5/23/2025	63.59	63.69	63.00	63.52	809,465	63.00
5/22/2025	64.01	64.39	63.10	63.39	899,149	62.87
5/21/2025	65.19	65.19	64.03	64.09	1,401,003	63.56
5/20/2025	65.19	65.53	65.01	65.34	881,727	64.80
5/19/2025	64.60	65.40	64.32	65.36	797,946	64.82
5/16/2025	63.85	64.91	63.85	64.86	858,769	64.33
5/15/2025	62.80	63.88	62.65	63.82	929,293	63.30
5/14/2025	62.22	62.80	61.42	62.42	1,087,910	61.91
5/13/2025	63.68	63.92	62.23	62.60	1,329,689	62.09
5/12/2025	64.43	64.43	62.60	63.59	1,313,402	63.07
5/09/2025	63.59	64.56	63.50	64.32	942,489	63.79
5/08/2025	64.31	64.86	63.55	63.73	973,415	63.21
5/07/2025	63.78	65.23	63.78	64.34	1,741,989	63.81
5/06/2025	64.43	64.96	63.55	63.77	1,420,067	63.25
5/05/2025	65.69	65.78	64.83	64.98	1,189,132	64.45
5/02/2025	65.15	65.78	64.83	65.68	1,735,543	65.14
5/01/2025	64.38	65.11	63.65	64.79	1,625,131	64.26
4/30/2025	63.97	64.83	63.10	64.78	2,056,119	64.25
4/29/2025	63.65	64.27	63.48	63.79	1,227,302	63.27
4/28/2025	62.85	64.00	62.77	63.88	1,631,310	63.35
4/25/2025	63.48	63.99	62.71	63.06	1,196,722	62.54
4/24/2025	62.74	63.81	62.55	63.41	1,663,063	62.89
4/23/2025	63.68	64.26	61.78	62.78	2,433,160	62.26
4/22/2025	62.50	64.26	62.39	63.69	2,244,570	63.17
4/21/2025	64.75	65.38	63.86	64.43	1,443,196	63.90
4/17/2025	64.72	66.04	64.72	65.32	1,430,162	64.78
4/16/2025	65.94	65.94	64.54	64.92	1,233,127	64.39
4/15/2025	65.77	65.90	64.92	65.49	938,485	64.95
4/14/2025	64.44	65.58	64.39	65.57	1,171,266	65.03
4/11/2025	63.23	64.38	62.36	64.34	1,163,696	63.81
4/10/2025	63.55	64.39	62.08	63.74	1,597,362	63.22
4/09/2025	60.83	64.49	58.86	64.05	2,602,924	63.52
4/08/2025	65.29	65.59	61.20	61.79	1,885,204	61.28
4/07/2025	65.06	66.42	63.02	63.34	2,240,290	62.82
4/04/2025	68.53	69.15	66.16	66.05	1,231,740	65.51