5 DAY PERFORMANCE
-0.94%
1 MONTH PERFORMANCE
+5.63%
3 MONTH PERFORMANCE
+8.93%
6 MONTH PERFORMANCE
+12.87%
YEAR-TO-DATE PERFORMANCE
+10.84%
1 YEAR PERFORMANCE
+2.88%
Equity Lifestyle Properties Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $67.72 | $67.18 (-0.8%) | $67.89 | $66.91 | 274.77 K | |
| 02/17/2026 | $68.20 | $67.89 (-0.45%) | $68.54 | $67.36 | 1.76 M | $13.58 B |
| 02/13/2026 | $67.46 | $67.82 (0.53%) | $68.08 | $66.76 | 1.87 M | $13.57 B |
| 02/12/2026 | $66.51 | $67.18 (1.01%) | $68.28 | $65.94 | 2.13 M | $13.44 B |
| 02/11/2026 | $65.56 | $65.95 (0.59%) | $65.99 | $65.11 | 2.40 M | $13.20 B |
| 02/10/2026 | $65.86 | $66.23 (0.56%) | $66.59 | $65.67 | 1.15 M | $13.25 B |
| 02/09/2026 | $65.32 | $65.64 (0.49%) | $66.00 | $65.00 | 1.41 M | $13.13 B |
| 02/06/2026 | $66.54 | $65.48 (-1.59%) | $67.34 | $65.48 | 3.34 M | $13.10 B |
| 02/05/2026 | $66.19 | $66.44 (0.38%) | $66.72 | $65.54 | 2.21 M | $13.29 B |
| 02/04/2026 | $64.46 | $65.56 (1.71%) | $65.84 | $64.32 | 2.07 M | $13.12 B |
| 02/03/2026 | $63.93 | $64.07 (0.22%) | $64.49 | $63.25 | 2.03 M | $12.82 B |
| 02/02/2026 | $63.38 | $63.20 (-0.28%) | $63.74 | $62.49 | 2.64 M | $12.64 B |
| 01/30/2026 | $63.38 | $63.17 (-0.33%) | $63.52 | $62.37 | 2.25 M | $12.64 B |
| 01/29/2026 | $62.62 | $62.77 (0.24%) | $63.25 | $61.61 | 2.51 M | $12.56 B |
| 01/28/2026 | $63.15 | $61.92 (-1.95%) | $63.16 | $61.78 | 1.59 M | $12.39 B |
| 01/27/2026 | $62.98 | $62.90 (-0.13%) | $63.54 | $62.68 | 1.66 M | $12.58 B |
| 01/26/2026 | $64.33 | $62.87 (-2.27%) | $64.35 | $62.52 | 1.72 M | $12.58 B |
| 01/23/2026 | $63.51 | $63.98 (0.74%) | $64.15 | $63.22 | 1.34 M | $12.35 B |
| 01/22/2026 | $63.20 | $63.40 (0.32%) | $63.87 | $63.05 | 2.16 M | $12.24 B |
| 01/21/2026 | $62.76 | $63.01 (0.4%) | $63.12 | $62.00 | 2.10 M | $12.16 B |
| 01/20/2026 | $62.58 | $62.83 (0.4%) | $63.26 | $61.95 | 1.80 M | $12.13 B |
| 01/16/2026 | $61.71 | $63.60 (3.06%) | $63.73 | $61.69 | 1.54 M | $12.28 B |
| 01/15/2026 | $62.00 | $62.13 (0.21%) | $62.49 | $61.77 | 1.44 M | $11.99 B |
| 01/14/2026 | $61.06 | $61.71 (1.06%) | $62.08 | $60.88 | 1.49 M | $11.91 B |
| 01/13/2026 | $60.94 | $61.00 (0.1%) | $61.33 | $60.25 | 2.11 M | $11.77 B |
| 01/12/2026 | $61.04 | $60.94 (-0.16%) | $61.71 | $60.71 | 1.67 M | $11.76 B |
| 01/09/2026 | $61.15 | $60.84 (-0.51%) | $61.41 | $60.70 | 1.93 M | $11.74 B |
| 01/08/2026 | $59.44 | $61.25 (3.05%) | $61.62 | $59.37 | 1.58 M | $11.82 B |
| 01/07/2026 | $60.29 | $59.68 (-1.01%) | $60.37 | $59.53 | 1.53 M | $11.52 B |
| 01/06/2026 | $59.19 | $59.83 (1.08%) | $60.07 | $59.08 | 1.84 M | $11.55 B |
| 01/05/2026 | $59.47 | $59.30 (-0.29%) | $59.76 | $58.72 | 1.81 M | $11.45 B |
| 01/02/2026 | $60.43 | $59.79 (-1.06%) | $60.43 | $59.54 | 1.57 M | $11.54 B |
| 12/31/2025 | $61.04 | $60.61 (-0.7%) | $61.04 | $60.61 | 846.90 K | $11.70 B |
| 12/30/2025 | $60.92 | $60.98 (0.1%) | $61.37 | $60.85 | 1.03 M | $11.77 B |
| 12/29/2025 | $61.29 | $60.92 (-0.6%) | $61.32 | $60.79 | 979.35 K | $11.76 B |
| 12/26/2025 | $61.29 | $61.20 (-0.15%) | $61.39 | $60.86 | 639.10 K | $11.81 B |
| 12/24/2025 | $61.42 | $61.79 (0.6%) | $62.00 | $61.39 | 438.40 K | $11.93 B |
| 12/23/2025 | $61.27 | $61.41 (0.23%) | $61.55 | $60.68 | 1.12 M | $11.85 B |
| 12/22/2025 | $61.25 | $61.28 (0.05%) | $61.46 | $60.84 | 1.12 M | $11.83 B |
| 12/19/2025 | $61.80 | $61.28 (-0.84%) | $61.90 | $61.19 | 2.67 M | $11.83 B |
| 12/18/2025 | $62.49 | $61.68 (-1.3%) | $62.55 | $61.59 | 1.32 M | $11.90 B |
| 12/17/2025 | $61.66 | $62.51 (1.38%) | $62.89 | $61.66 | 1.10 M | $12.06 B |
| 12/16/2025 | $62.72 | $61.66 (-1.69%) | $63.09 | $61.65 | 1.95 M | $11.90 B |
| 12/15/2025 | $62.07 | $62.72 (1.05%) | $62.74 | $61.77 | 1.12 M | $12.11 B |
| 12/12/2025 | $61.84 | $62.05 (0.34%) | $62.22 | $60.88 | 1.58 M | $11.98 B |
| 12/11/2025 | $60.66 | $61.55 (1.47%) | $61.89 | $60.29 | 1.75 M | $11.88 B |
| 12/10/2025 | $60.62 | $60.22 (-0.66%) | $60.75 | $59.89 | 1.70 M | $11.62 B |
| 12/09/2025 | $60.87 | $60.44 (-0.71%) | $61.47 | $60.33 | 1.76 M | $11.67 B |
| 12/08/2025 | $61.92 | $60.41 (-2.44%) | $61.92 | $60.23 | 1.76 M | $11.66 B |
| 12/05/2025 | $61.80 | $61.69 (-0.18%) | $62.24 | $61.34 | 1.40 M | $11.91 B |
| 12/04/2025 | $62.46 | $62.07 (-0.62%) | $62.84 | $61.94 | 1.30 M | $11.98 B |
| 12/03/2025 | $62.45 | $62.46 (0.02%) | $62.75 | $62.04 | 1.58 M | $12.06 B |
| 12/02/2025 | $62.68 | $62.54 (-0.22%) | $62.88 | $62.19 | 1.39 M | $12.07 B |
| 12/01/2025 | $62.50 | $62.51 (0.02%) | $63.24 | $62.41 | 1.42 M | $12.06 B |
| 11/28/2025 | $62.54 | $62.87 (0.53%) | $63.38 | $62.54 | 716.22 K | $12.13 B |
| 11/26/2025 | $62.92 | $62.71 (-0.33%) | $63.50 | $62.63 | 1.17 M | $12.10 B |
| 11/25/2025 | $63.35 | $63.02 (-0.52%) | $64.00 | $62.92 | 1.64 M | $12.16 B |
| 11/24/2025 | $63.01 | $63.19 (0.29%) | $63.64 | $62.45 | 4.43 M | $12.20 B |
| 11/21/2025 | $62.27 | $63.01 (1.19%) | $63.44 | $61.80 | 1.81 M | $12.16 B |
| 11/20/2025 | $61.62 | $61.89 (0.44%) | $62.25 | $61.41 | 1.57 M | $11.95 B |
| 11/19/2025 | $61.79 | $61.36 (-0.7%) | $61.83 | $61.11 | 1.63 M | $11.84 B |
| 11/18/2025 | $61.79 | $61.67 (-0.19%) | $62.08 | $61.24 | 1.41 M | $11.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
