Equity LifeStyle Properties, Inc. (ELS)

ELS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	64.76	64.89	64.07	64.58	64.58	-0.91%	763,170
Aug 7, 2026	65.78	65.78	64.18	65.17	65.17	0.79%	925,816
Aug 6, 2026	65.85	65.85	64.39	64.66	64.66	-0.52%	687,953
Aug 5, 2026	65.39	65.41	64.42	65.00	65.00	0.14%	1,204,462
Aug 4, 2026	65.00	65.47	64.43	64.91	64.91	-1.16%	1,706,630
Aug 3, 2026	65.05	66.25	64.81	65.67	65.67	0.92%	1,981,444
Jul 31, 2026	65.35	65.67	64.40	65.07	65.07	-0.70%	1,758,050
Jul 30, 2026	67.35	67.37	64.84	65.53	65.53	-3.13%	1,766,479
Jul 29, 2026	66.30	67.78	65.67	67.65	67.65	2.47%	2,188,627
Jul 28, 2026	65.76	66.86	65.53	66.02	66.02	1.49%	2,289,069
Jul 27, 2026	66.00	66.18	64.92	65.05	65.05	-1.51%	1,617,073
Jul 24, 2026	65.34	67.00	65.34	66.05	66.05	0.03%	2,353,564
Jul 23, 2026	65.53	66.63	64.71	66.03	66.03	0.84%	2,922,030
Jul 22, 2026	65.23	65.75	64.71	65.48	65.48	0.89%	2,016,987
Jul 21, 2026	65.34	65.46	64.52	64.90	64.90	-0.55%	1,418,001
Jul 20, 2026	65.65	66.08	64.88	65.26	65.26	-0.75%	1,060,024
Jul 17, 2026	66.48	66.98	65.58	65.75	65.75	-0.30%	1,337,543
Jul 16, 2026	64.08	66.12	64.08	65.95	65.95	3.40%	1,869,927
Jul 15, 2026	64.29	64.84	63.39	63.78	63.78	-0.47%	2,400,567
Jul 14, 2026	64.60	64.87	64.01	64.08	64.08	-1.39%	1,888,274
Jul 13, 2026	62.92	65.02	62.92	64.98	64.98	2.38%	1,563,664
Jul 10, 2026	63.73	63.83	63.08	63.47	63.47	0.19%	1,201,438
Jul 9, 2026	63.85	64.00	63.21	63.35	63.35	-0.72%	983,328
Jul 8, 2026	65.02	65.13	63.78	63.81	63.81	-2.40%	912,878
Jul 7, 2026	65.76	66.39	65.20	65.38	65.38	0.62%	1,285,908
Jul 6, 2026	66.26	66.26	64.79	64.98	64.98	-1.92%	1,167,296
Jul 2, 2026	65.46	66.41	65.42	66.25	66.25	1.91%	1,385,323
Jul 1, 2026	64.63	65.57	64.04	65.01	65.01	0.87%	1,312,013
Jun 30, 2026	64.16	65.16	63.87	64.45	64.45	-0.37%	1,665,640
Jun 29, 2026	63.92	64.70	63.50	64.69	64.69	0.72%	1,051,430
Jun 26, 2026	62.93	64.46	62.13	64.23	64.23	2.95%	2,126,906
Jun 25, 2026	63.17	63.54	62.22	62.93	62.39	-0.58%	1,573,775
Jun 24, 2026	63.03	63.82	62.52	63.30	62.75	1.12%	1,958,522
Jun 23, 2026	62.59	62.80	62.26	62.60	62.06	0.95%	1,468,074
Jun 22, 2026	61.95	62.99	61.42	62.01	61.48	-0.29%	1,383,987
Jun 18, 2026	63.23	63.53	61.86	62.19	61.65	-1.00%	2,434,357
Jun 17, 2026	63.97	64.52	62.78	62.82	62.28	-2.32%	1,806,864
Jun 16, 2026	64.69	64.80	63.70	64.31	63.76	0.14%	1,143,608
Jun 15, 2026	64.65	64.98	63.86	64.22	63.67	-0.94%	1,187,257
Jun 12, 2026	64.26	65.00	64.23	64.83	64.27	1.39%	1,660,943
Jun 11, 2026	64.52	65.22	63.88	63.94	63.39	-0.59%	1,253,777
Jun 10, 2026	63.83	64.88	63.56	64.32	63.77	1.52%	1,596,768
Jun 9, 2026	61.68	63.66	61.65	63.36	62.81	3.04%	2,041,201
Jun 8, 2026	62.48	62.75	61.48	61.49	60.96	-1.51%	1,555,922
Jun 5, 2026	61.63	62.97	61.63	62.43	61.89	0.99%	1,380,631
Jun 4, 2026	61.56	62.42	61.10	61.82	61.29	0.55%	1,482,684
Jun 3, 2026	61.20	62.23	61.20	61.48	60.95	0.05%	1,427,428
Jun 2, 2026	60.67	61.70	60.61	61.45	60.92	1.12%	1,110,735
Jun 1, 2026	61.26	61.68	60.77	60.77	60.25	-1.62%	1,712,741
May 29, 2026	61.98	62.20	61.06	61.77	61.24	-0.76%	2,550,689

Data Source: S&P Global Market Intelligence Last updated: Aug 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 10, 2026

Data Sources Report a data error

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.