Equity LifeStyle Properties, Inc. (ELS)
NYSE: ELS · Real-Time Price · USD
64.23
+1.84 (2.95%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 61.99 | 62.67 | 61.69 | 62.24 | 61.70 | -0.19% | 1,783,398 |
| May 27, 2026 | 62.34 | 63.20 | 62.33 | 62.36 | 61.82 | -0.16% | 1,959,771 |
| May 26, 2026 | 63.27 | 63.69 | 62.08 | 62.46 | 61.92 | -1.72% | 2,027,934 |
| May 22, 2026 | 62.99 | 63.74 | 62.58 | 63.55 | 63.00 | 0.78% | 1,150,347 |
| May 21, 2026 | 62.75 | 63.24 | 62.26 | 63.06 | 62.52 | 0.08% | 1,119,810 |
| May 20, 2026 | 62.86 | 63.13 | 62.69 | 63.01 | 62.47 | 0.19% | 1,011,607 |
| May 19, 2026 | 62.43 | 63.18 | 62.14 | 62.89 | 62.35 | 1.24% | 1,760,099 |
| May 18, 2026 | 61.50 | 62.44 | 61.50 | 62.12 | 61.58 | 1.65% | 1,006,186 |
| May 15, 2026 | 62.30 | 62.35 | 61.09 | 61.11 | 60.58 | -1.37% | 1,611,590 |
| May 14, 2026 | 63.11 | 63.45 | 61.89 | 61.96 | 61.43 | -1.76% | 1,805,931 |
| May 13, 2026 | 63.18 | 63.58 | 62.87 | 63.07 | 62.53 | -0.58% | 1,234,848 |
| May 12, 2026 | 63.87 | 64.15 | 63.07 | 63.44 | 62.89 | 0.08% | 1,660,797 |
| May 11, 2026 | 62.71 | 63.61 | 62.71 | 63.39 | 62.84 | 0.24% | 1,473,477 |
| May 8, 2026 | 63.33 | 63.80 | 62.96 | 63.24 | 62.69 | -0.08% | 1,300,037 |
| May 7, 2026 | 63.38 | 63.64 | 62.45 | 63.29 | 62.74 | -0.05% | 1,341,295 |
| May 6, 2026 | 62.62 | 63.69 | 62.56 | 63.32 | 62.77 | 1.31% | 1,092,019 |
| May 5, 2026 | 62.53 | 62.99 | 62.32 | 62.50 | 61.96 | -0.21% | 935,824 |
| May 4, 2026 | 62.51 | 62.98 | 62.17 | 62.63 | 62.09 | -0.30% | 909,329 |
| May 1, 2026 | 63.46 | 63.66 | 62.52 | 62.82 | 62.28 | -0.74% | 1,156,066 |
| Apr 30, 2026 | 62.22 | 63.46 | 62.21 | 63.29 | 62.74 | 1.72% | 1,813,102 |
| Apr 29, 2026 | 62.40 | 62.93 | 61.94 | 62.22 | 61.68 | -0.61% | 1,933,842 |
| Apr 28, 2026 | 63.20 | 63.28 | 62.09 | 62.60 | 62.06 | -0.27% | 1,662,458 |
| Apr 27, 2026 | 63.32 | 63.54 | 62.58 | 62.77 | 62.23 | -0.82% | 1,167,143 |
| Apr 24, 2026 | 63.38 | 63.81 | 63.07 | 63.29 | 62.74 | -0.30% | 1,295,670 |
| Apr 23, 2026 | 63.20 | 63.62 | 62.54 | 63.48 | 62.93 | 1.05% | 1,957,107 |
| Apr 22, 2026 | 64.75 | 65.23 | 62.25 | 62.82 | 62.28 | -3.37% | 2,601,229 |
| Apr 21, 2026 | 65.85 | 66.25 | 64.62 | 65.01 | 64.45 | -1.51% | 1,760,777 |
| Apr 20, 2026 | 65.34 | 66.15 | 65.12 | 66.01 | 65.44 | 0.93% | 1,040,959 |
| Apr 17, 2026 | 64.15 | 65.49 | 64.15 | 65.40 | 64.84 | 1.76% | 1,067,747 |
| Apr 16, 2026 | 64.31 | 64.92 | 63.95 | 64.27 | 63.72 | -0.17% | 1,380,458 |
| Apr 15, 2026 | 64.88 | 64.94 | 63.90 | 64.38 | 63.83 | -0.34% | 1,547,434 |
| Apr 14, 2026 | 64.12 | 64.73 | 63.94 | 64.60 | 64.04 | 0.47% | 915,625 |
| Apr 13, 2026 | 64.01 | 64.39 | 63.53 | 64.30 | 63.75 | 0.37% | 1,022,333 |
| Apr 10, 2026 | 64.04 | 64.46 | 63.84 | 64.06 | 63.51 | -0.02% | 1,080,408 |
| Apr 9, 2026 | 63.65 | 64.70 | 63.58 | 64.07 | 63.52 | 0.45% | 1,032,377 |
| Apr 8, 2026 | 63.51 | 63.93 | 63.21 | 63.78 | 63.23 | 0.47% | 1,654,387 |
| Apr 7, 2026 | 63.51 | 64.17 | 63.48 | 63.48 | 62.93 | -0.14% | 1,129,121 |
| Apr 6, 2026 | 63.68 | 63.98 | 63.47 | 63.57 | 63.02 | -0.66% | 734,128 |
| Apr 2, 2026 | 63.56 | 64.12 | 63.21 | 63.99 | 63.44 | 1.15% | 834,323 |
| Apr 1, 2026 | 62.30 | 63.40 | 62.22 | 63.26 | 62.71 | 1.35% | 1,202,826 |
| Mar 31, 2026 | 63.30 | 63.30 | 62.16 | 62.42 | 61.88 | -0.16% | 1,535,600 |
| Mar 30, 2026 | 62.44 | 63.40 | 62.14 | 62.52 | 61.98 | 0.66% | 1,379,113 |
| Mar 27, 2026 | 62.44 | 62.63 | 61.87 | 62.11 | 61.57 | -0.24% | 963,169 |
| Mar 26, 2026 | 62.98 | 63.42 | 62.66 | 62.80 | 61.72 | -0.43% | 1,017,809 |
| Mar 25, 2026 | 63.70 | 63.70 | 62.72 | 63.07 | 61.99 | -0.44% | 936,210 |
| Mar 24, 2026 | 63.92 | 64.38 | 62.98 | 63.35 | 62.26 | 0.33% | 1,084,024 |
| Mar 23, 2026 | 64.75 | 64.94 | 63.06 | 63.14 | 62.05 | -1.68% | 1,716,868 |
| Mar 20, 2026 | 65.37 | 65.37 | 63.80 | 64.22 | 63.12 | -1.53% | 2,427,645 |
| Mar 19, 2026 | 66.35 | 66.71 | 65.20 | 65.22 | 64.10 | -1.72% | 1,744,581 |
| Mar 18, 2026 | 68.03 | 68.03 | 66.30 | 66.36 | 65.22 | -2.14% | 1,493,516 |
| Mar 17, 2026 | 67.75 | 68.03 | 67.42 | 67.81 | 66.64 | 0.53% | 1,380,412 |
| Mar 16, 2026 | 68.20 | 68.47 | 67.40 | 67.45 | 66.29 | -0.65% | 1,499,695 |
| Mar 13, 2026 | 68.47 | 69.00 | 67.59 | 67.89 | 66.72 | -0.03% | 1,760,230 |
| Mar 12, 2026 | 66.89 | 67.99 | 66.50 | 67.91 | 66.74 | 1.34% | 2,118,530 |
| Mar 11, 2026 | 67.45 | 67.61 | 66.83 | 67.01 | 65.86 | -1.06% | 1,419,362 |
| Mar 10, 2026 | 67.20 | 68.23 | 66.98 | 67.73 | 66.57 | 0.30% | 1,298,325 |
| Mar 9, 2026 | 67.29 | 67.86 | 66.70 | 67.53 | 66.37 | 0.30% | 2,505,999 |
| Mar 6, 2026 | 67.50 | 67.63 | 66.70 | 67.33 | 66.17 | -0.65% | 1,149,379 |
| Mar 5, 2026 | 67.31 | 67.95 | 67.07 | 67.77 | 66.61 | -0.19% | 1,659,039 |
| Mar 4, 2026 | 67.95 | 68.27 | 67.40 | 67.90 | 66.73 | -0.53% | 1,478,810 |
| Mar 3, 2026 | 67.76 | 68.66 | 67.51 | 68.26 | 67.09 | -0.16% | 1,831,354 |
| Mar 2, 2026 | 67.16 | 68.64 | 66.95 | 68.37 | 67.20 | 1.80% | 2,093,961 |
| Feb 27, 2026 | 67.31 | 68.02 | 66.55 | 67.16 | 66.01 | -0.96% | 15,641,499 |
| Feb 26, 2026 | 68.05 | 68.33 | 67.22 | 67.81 | 66.64 | - | 2,955,077 |
| Feb 25, 2026 | 67.96 | 68.33 | 67.38 | 67.81 | 66.64 | -0.75% | 1,393,824 |
| Feb 24, 2026 | 67.94 | 68.40 | 67.11 | 68.32 | 67.15 | 0.53% | 1,546,177 |
| Feb 23, 2026 | 67.73 | 68.50 | 67.68 | 67.96 | 66.79 | 0.61% | 1,630,928 |
| Feb 20, 2026 | 67.51 | 67.59 | 66.58 | 67.55 | 66.39 | 0.60% | 1,512,640 |
| Feb 19, 2026 | 67.12 | 67.90 | 66.94 | 67.15 | 66.00 | 0.06% | 1,091,256 |
| Feb 18, 2026 | 67.89 | 67.89 | 66.76 | 67.11 | 65.96 | -1.15% | 1,199,100 |
| Feb 17, 2026 | 68.20 | 68.54 | 67.36 | 67.89 | 66.72 | 0.10% | 1,756,910 |
| Feb 13, 2026 | 67.46 | 68.09 | 66.76 | 67.82 | 66.65 | 0.95% | 1,873,002 |
| Feb 12, 2026 | 66.51 | 68.28 | 65.94 | 67.18 | 66.03 | 1.87% | 2,127,658 |
| Feb 11, 2026 | 65.56 | 65.99 | 65.11 | 65.95 | 64.82 | -0.42% | 2,395,456 |
| Feb 10, 2026 | 65.86 | 66.59 | 65.67 | 66.23 | 65.09 | 0.90% | 1,151,279 |
| Feb 9, 2026 | 65.32 | 66.00 | 65.00 | 65.64 | 64.51 | 0.24% | 1,410,970 |
| Feb 6, 2026 | 66.54 | 67.34 | 65.48 | 65.48 | 64.35 | -1.44% | 3,341,114 |
| Feb 5, 2026 | 66.19 | 66.72 | 65.54 | 66.44 | 65.30 | 1.34% | 2,209,144 |
| Feb 4, 2026 | 64.46 | 65.84 | 64.32 | 65.56 | 64.43 | 2.33% | 2,071,388 |
| Feb 3, 2026 | 63.93 | 64.49 | 63.25 | 64.07 | 62.97 | 1.38% | 2,032,566 |