Equity LifeStyle Properties, Inc. - ELS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.51	67.55	67.55	67.59	66.58	1.51M
February 19, 2026	67.12	67.15	67.15	67.9	66.94	1.09M
February 18, 2026	67.89	67.11	67.11	67.89	66.76	1.2M
February 17, 2026	68.2	67.89	67.89	68.28	67.38	1.09M
February 13, 2026	67.46	67.82	67.82	68.08	66.77	1.87M
February 12, 2026	66.51	67.18	67.18	68.28	65.94	2.13M
February 11, 2026	65.56	65.95	65.95	65.99	65.11	2.4M
February 10, 2026	65.86	66.24	66.24	66.59	65.67	625,982
February 09, 2026	65.14	65.64	65.64	66.01	65	886,518
February 06, 2026	66.54	65.48	65.48	67.34	65.48	3.34M
February 05, 2026	66.19	66.44	66.44	66.72	65.6	1.87M
February 04, 2026	64.46	65.56	65.56	65.84	64.32	2.07M
February 03, 2026	63.93	64.07	64.07	64.49	63.25	2.03M
February 02, 2026	63.38	63.2	63.2	63.74	62.49	2.64M
January 30, 2026	63.38	63.17	63.17	63.52	62.37	2.25M
January 29, 2026	62.62	62.77	62.77	63.25	61.61	2.51M
January 28, 2026	63.15	61.92	61.92	63.16	61.78	1.59M
January 27, 2026	62.98	62.9	62.9	63.54	62.68	1.66M
January 26, 2026	64.33	62.87	62.87	64.35	62.52	1.72M
January 23, 2026	63.51	63.98	63.98	64.15	63.22	1.34M
January 22, 2026	63.2	63.4	63.4	63.87	63.05	2.16M
January 21, 2026	62.76	63.01	63.01	63.12	62	2.1M
January 20, 2026	62.58	62.83	62.83	63.26	61.95	1.8M
January 16, 2026	61.71	63.6	63.6	63.73	61.69	1.54M
January 15, 2026	62	62.13	62.13	62.49	61.77	1.44M
January 14, 2026	61.06	61.71	61.71	62.08	60.88	1.49M
January 13, 2026	60.94	61	61	61.33	60.25	2.11M
January 12, 2026	61.02	60.94	60.94	61.71	60.71	1.22M
January 09, 2026	61.15	60.84	60.84	61.41	60.7	1.93M
January 08, 2026	59.44	61.25	61.25	61.62	59.37	1.58M
January 07, 2026	60.29	59.68	59.68	60.37	59.53	1.53M
January 06, 2026	59.19	59.83	59.83	60.07	59.08	1.84M
January 05, 2026	59.47	59.3	59.3	59.76	58.72	1.81M
January 02, 2026	60.43	59.79	59.79	60.43	59.54	1.57M
December 31, 2025	61.04	60.61	60.61	61.04	60.61	846,900
December 30, 2025	60.92	60.98	60.98	61.37	60.85	1.03M
December 29, 2025	61.29	60.92	60.92	61.32	60.79	979,347
December 26, 2025	61.29	61.2	61.2	61.39	60.86	639,100
December 24, 2025	61.42	61.79	61.79	62	61.39	438,402
December 23, 2025	61.27	61.41	61.41	61.55	60.68	1.12M
December 22, 2025	61.25	61.28	61.28	61.46	60.84	1.12M
December 19, 2025	61.8	61.28	61.28	61.9	61.19	2.67M
December 18, 2025	62.49	61.68	61.68	62.55	61.59	1.32M
December 17, 2025	61.66	62.51	62.51	62.89	61.66	1.1M
December 16, 2025	62.72	61.66	61.66	63.09	61.65	1.95M
December 15, 2025	62.07	62.72	62.72	62.74	61.77	1.12M
December 12, 2025	61.84	62.05	62.05	62.22	60.88	1.58M
December 11, 2025	60.66	61.55	61.55	61.89	60.29	1.75M
December 10, 2025	60.62	60.22	60.22	60.75	59.89	1.7M
December 09, 2025	60.87	60.44	60.44	61.47	60.33	1.76M
December 08, 2025	61.92	60.41	60.41	61.92	60.23	1.76M
December 05, 2025	61.8	61.69	61.69	62.24	61.34	1.4M
December 04, 2025	62.46	62.07	62.07	62.84	61.94	1.11M
December 03, 2025	62.45	62.46	62.46	62.75	62.04	1.58M
December 02, 2025	62.68	62.54	62.54	62.88	62.19	1.39M
December 01, 2025	62.5	62.51	62.51	63.24	62.41	1.42M
November 28, 2025	62.54	62.87	62.87	63.38	62.54	716,220
November 26, 2025	62.92	62.71	62.71	63.5	62.63	1.17M
November 25, 2025	63.35	63.02	63.02	64	62.92	1.64M
November 24, 2025	63.01	63.19	63.19	63.64	62.45	4.43M

Equity LifeStyle Properties, Inc. (ELS) NYSE