Equity LifeStyle Properties, Inc. (ELS)

ELS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	60.43	60.43	59.54	59.79	59.79	-1.35%	1,477,734
Dec 31, 2025	61.04	61.04	60.61	60.61	60.61	-0.61%	846,879
Dec 30, 2025	60.92	61.37	60.85	60.98	60.98	0.10%	1,033,607
Dec 29, 2025	61.29	61.32	60.79	60.92	60.92	-0.46%	915,529
Dec 26, 2025	61.29	61.39	60.86	61.20	61.20	-0.95%	639,088
Dec 24, 2025	61.42	62.00	61.39	61.79	61.28	0.62%	438,402
Dec 23, 2025	61.27	61.55	60.68	61.41	60.90	0.21%	1,121,648
Dec 22, 2025	61.25	61.46	60.84	61.28	60.77	-	1,117,524
Dec 19, 2025	61.80	61.90	61.19	61.28	60.77	-0.65%	2,674,157
Dec 18, 2025	62.49	62.55	61.59	61.68	61.17	-1.33%	1,319,378
Dec 17, 2025	61.66	62.89	61.66	62.51	61.99	1.38%	1,102,175
Dec 16, 2025	62.72	63.09	61.65	61.66	61.15	-1.69%	1,945,579
Dec 15, 2025	62.07	62.74	61.77	62.72	62.20	1.08%	1,115,919
Dec 12, 2025	61.84	62.22	60.88	62.05	61.53	0.81%	1,578,106
Dec 11, 2025	60.66	61.89	60.29	61.55	61.04	2.21%	1,753,271
Dec 10, 2025	60.62	60.75	59.89	60.22	59.72	-0.36%	1,697,722
Dec 9, 2025	60.87	61.47	60.33	60.44	59.94	0.05%	1,762,497
Dec 8, 2025	61.92	61.92	60.23	60.41	59.91	-2.07%	1,762,556
Dec 5, 2025	61.80	62.24	61.34	61.69	61.18	-0.61%	1,395,125
Dec 4, 2025	62.46	62.84	61.94	62.07	61.55	-0.62%	1,297,084
Dec 3, 2025	62.45	62.75	62.04	62.46	61.94	-0.13%	1,577,677
Dec 2, 2025	62.68	62.88	62.19	62.54	62.02	0.05%	1,394,912
Dec 1, 2025	62.50	63.24	62.41	62.51	61.99	-0.57%	1,416,581
Nov 28, 2025	62.54	63.38	62.54	62.87	62.35	0.26%	716,220
Nov 26, 2025	62.92	63.50	62.63	62.71	62.19	-0.49%	1,173,167
Nov 25, 2025	63.35	64.00	62.92	63.02	62.49	-0.27%	1,639,874
Nov 24, 2025	63.01	63.64	62.45	63.19	62.66	0.29%	4,432,993
Nov 21, 2025	62.27	63.44	61.80	63.01	62.48	1.81%	1,810,478

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.