Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
67.34
-0.43 (-0.63%)
Mar 6, 2026, 1:22 PM EST - Market open
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.50 | 67.52 | 67.02 | 67.02 | - | -1.11% | 69,539 |
| 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 |
| 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 |
| Nov 20, 2025 | 61.62 | 62.25 | 61.41 | 61.89 | 61.37 | 0.86% | 1,569,432 |
| Nov 19, 2025 | 61.79 | 61.83 | 61.11 | 61.36 | 60.85 | -0.50% | 1,633,024 |
| Nov 18, 2025 | 61.79 | 62.08 | 61.24 | 61.67 | 61.16 | -0.15% | 1,414,434 |
| Nov 17, 2025 | 62.44 | 62.44 | 61.58 | 61.76 | 61.25 | -0.58% | 1,204,265 |
| Nov 14, 2025 | 61.89 | 62.47 | 61.65 | 62.12 | 61.60 | 0.73% | 1,185,857 |
| Nov 13, 2025 | 62.03 | 62.21 | 61.54 | 61.67 | 61.16 | -0.74% | 1,130,193 |
| Nov 12, 2025 | 62.56 | 63.23 | 62.08 | 62.13 | 61.61 | -1.46% | 1,196,760 |
| Nov 11, 2025 | 62.31 | 63.25 | 62.21 | 63.05 | 62.52 | 1.82% | 1,224,484 |
| Nov 10, 2025 | 61.76 | 62.22 | 61.31 | 61.92 | 61.40 | -0.32% | 1,369,543 |
| Nov 7, 2025 | 60.96 | 62.14 | 60.95 | 62.12 | 61.60 | 2.10% | 1,941,995 |
| Nov 6, 2025 | 60.60 | 61.12 | 60.36 | 60.84 | 60.33 | 0.26% | 2,118,306 |
| Nov 5, 2025 | 61.00 | 61.24 | 60.47 | 60.68 | 60.17 | 0.05% | 1,748,673 |
| Nov 4, 2025 | 60.46 | 60.75 | 60.02 | 60.65 | 60.14 | 0.41% | 2,074,460 |
| Nov 3, 2025 | 60.32 | 61.11 | 60.00 | 60.40 | 59.90 | -1.06% | 2,634,523 |
| Oct 31, 2025 | 60.65 | 61.32 | 60.01 | 61.05 | 60.54 | 0.49% | 3,485,374 |
| Oct 30, 2025 | 59.85 | 61.39 | 59.23 | 60.75 | 60.24 | 1.50% | 2,827,431 |
| Oct 29, 2025 | 60.30 | 60.46 | 58.93 | 59.85 | 59.35 | -1.43% | 3,906,391 |
| Oct 28, 2025 | 61.70 | 61.70 | 60.54 | 60.72 | 60.21 | -1.92% | 2,085,056 |
| Oct 27, 2025 | 61.27 | 62.03 | 61.03 | 61.91 | 61.39 | 0.58% | 1,797,924 |
| Oct 24, 2025 | 61.43 | 62.01 | 61.12 | 61.55 | 61.04 | 0.92% | 2,690,718 |
| Oct 23, 2025 | 61.75 | 61.77 | 59.58 | 60.99 | 60.48 | -3.76% | 5,648,254 |
| Oct 22, 2025 | 63.20 | 63.50 | 62.72 | 63.37 | 62.84 | 0.68% | 1,616,313 |
| Oct 21, 2025 | 62.86 | 63.37 | 62.37 | 62.94 | 62.42 | 0.03% | 1,137,890 |
| Oct 20, 2025 | 62.37 | 62.94 | 62.06 | 62.92 | 62.40 | 0.87% | 1,204,843 |
| Oct 17, 2025 | 62.21 | 62.69 | 62.09 | 62.38 | 61.86 | 0.27% | 1,662,816 |
| Oct 16, 2025 | 62.36 | 62.87 | 61.72 | 62.21 | 61.69 | -0.02% | 2,102,775 |
| Oct 15, 2025 | 62.16 | 63.24 | 61.87 | 62.22 | 61.70 | 0.02% | 1,935,322 |
| Oct 14, 2025 | 62.51 | 63.00 | 61.76 | 62.21 | 61.69 | -0.42% | 2,694,130 |
| Oct 13, 2025 | 62.95 | 63.10 | 61.70 | 62.47 | 61.95 | -1.22% | 2,343,859 |