Equity LifeStyle Properties, Inc. (ELS)

ELS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	67.75	68.03	67.42	67.75	-	0.44%	690,220
Mar 16, 2026	68.20	68.47	67.40	67.45	67.45	-0.65%	1,499,670
Mar 13, 2026	68.47	69.00	67.59	67.89	67.89	-0.03%	1,760,230
Mar 12, 2026	66.89	67.99	66.50	67.91	67.91	1.34%	2,118,500
Mar 11, 2026	67.45	67.61	66.83	67.01	67.01	-1.06%	1,419,360
Mar 10, 2026	67.20	68.23	66.98	67.73	67.73	0.30%	1,298,177
Mar 9, 2026	67.29	67.86	66.70	67.53	67.53	0.30%	2,505,875
Mar 6, 2026	67.50	67.63	66.70	67.33	67.33	-0.65%	1,149,379
Mar 5, 2026	67.31	67.95	67.07	67.77	67.77	-0.19%	1,659,039
Mar 4, 2026	67.95	68.27	67.40	67.90	67.90	-0.53%	1,474,215
Mar 3, 2026	67.76	68.66	67.51	68.26	68.26	-0.16%	1,831,354
Mar 2, 2026	67.16	68.64	66.95	68.37	68.37	1.80%	2,093,751
Feb 27, 2026	67.31	68.02	66.55	67.16	67.16	-0.96%	14,212,438
Feb 26, 2026	68.05	68.33	67.22	67.81	67.81	-	2,950,735
Feb 25, 2026	67.96	68.33	67.38	67.81	67.81	-0.75%	1,393,392
Feb 24, 2026	67.94	68.40	67.11	68.32	68.32	0.53%	1,546,016
Feb 23, 2026	67.73	68.50	67.68	67.96	67.96	0.61%	1,630,903
Feb 20, 2026	67.51	67.59	66.58	67.55	67.55	0.60%	1,501,534
Feb 19, 2026	67.12	67.90	66.94	67.15	67.15	0.06%	1,090,778
Feb 18, 2026	67.89	67.89	66.76	67.11	67.11	-1.15%	1,198,836
Feb 17, 2026	68.20	68.54	67.36	67.89	67.89	0.10%	1,756,626
Feb 13, 2026	67.46	68.09	66.76	67.82	67.82	0.95%	1,871,797
Feb 12, 2026	66.51	68.28	65.94	67.18	67.18	1.87%	2,127,629
Feb 11, 2026	65.56	65.99	65.11	65.95	65.95	-0.42%	2,384,897
Feb 10, 2026	65.86	66.59	65.67	66.23	66.23	0.90%	1,145,573
Feb 9, 2026	65.32	66.00	65.00	65.64	65.64	0.24%	1,409,280
Feb 6, 2026	66.54	67.34	65.48	65.48	65.48	-1.44%	3,341,073
Feb 5, 2026	66.19	66.72	65.54	66.44	66.44	1.34%	2,208,950
Feb 4, 2026	64.46	65.84	64.32	65.56	65.56	2.33%	2,071,341
Feb 3, 2026	63.93	64.49	63.25	64.07	64.07	1.38%	2,029,617
Feb 2, 2026	63.38	63.74	62.49	63.20	63.20	0.05%	2,642,023
Jan 30, 2026	63.38	63.52	62.37	63.17	63.17	0.64%	2,253,451
Jan 29, 2026	62.62	63.25	61.61	62.77	62.77	1.37%	2,505,443
Jan 28, 2026	63.15	63.16	61.78	61.92	61.92	-1.56%	1,594,463
Jan 27, 2026	62.98	63.54	62.68	62.90	62.90	0.05%	1,661,249
Jan 26, 2026	64.33	64.35	62.52	62.87	62.87	-1.73%	1,722,093
Jan 23, 2026	63.51	64.15	63.22	63.98	63.98	0.91%	1,340,608
Jan 22, 2026	63.20	63.87	63.05	63.40	63.40	0.62%	2,164,007
Jan 21, 2026	62.76	63.12	62.00	63.01	63.01	0.29%	2,101,125
Jan 20, 2026	62.58	63.26	61.95	62.83	62.83	-1.21%	1,799,128
Jan 16, 2026	61.71	63.73	61.69	63.60	63.60	2.37%	1,528,134
Jan 15, 2026	62.00	62.49	61.77	62.13	62.13	0.68%	1,417,434
Jan 14, 2026	61.06	62.08	60.88	61.71	61.71	1.16%	1,491,051
Jan 13, 2026	60.94	61.33	60.25	61.00	61.00	0.10%	2,107,281
Jan 12, 2026	61.04	61.71	60.71	60.94	60.94	0.16%	1,667,005
Jan 9, 2026	61.15	61.41	60.70	60.84	60.84	-0.67%	1,933,621
Jan 8, 2026	59.44	61.62	59.37	61.25	61.25	2.63%	1,584,149
Jan 7, 2026	60.29	60.37	59.53	59.68	59.68	-0.25%	1,534,749
Jan 6, 2026	59.19	60.07	59.08	59.83	59.83	0.89%	1,806,692
Jan 5, 2026	59.47	59.76	58.72	59.30	59.30	-0.82%	1,717,193

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.