Equity Lifestyle Properties Inc (ELS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -2.6% vs the 50-day and -6.8% vs the 200-day average, 13.7% below the 52-week high and +2.7% off the 52-week low; a death cross printed 25 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Equity Lifestyle Properties Inc trades 2.6% below its 50-day and 6.8% below its 200-day moving average. (as of 2026-10-30)

Equity Lifestyle Properties is a real estate investment trust that owns and runs communities of manufactured homes and resorts for recreational vehicles across the United States. It earns income mainly from site rents paid by residents and vehicle owners rather than from selling the homes themselves.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ELS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	59.72	59.78	58.78	59.03	+0.31%	2,091,716
2026-10-29	58.63	59.29	58.19	58.85	+1.52%	1,390,300
2026-10-28	58.35	58.85	57.80	57.97	-2.56%	2,378,900
2026-10-27	60.83	60.87	59.35	59.49	-2.57%	2,648,800
2026-10-26	60.81	61.41	60.61	61.06	+0.36%	1,932,300
2026-10-23	61.26	61.45	60.29	60.84	-0.54%	4,053,500
2026-10-22	59.64	61.51	59.54	61.17	+3.40%	2,993,000
2026-10-21	62.02	62.81	58.86	59.16	-4.53%	4,899,700
2026-10-20	60.26	62.32	60.26	61.97	+1.56%	2,341,600
2026-10-19	60.77	61.16	60.36	61.02	-0.31%	1,902,100
2026-10-16	60.61	61.22	60.16	61.21	+1.59%	1,541,400
2026-10-15	60.48	61.35	60.22	60.25	+1.07%	1,744,400
2026-10-14	58.95	59.72	58.92	59.61	+1.14%	1,492,100
2026-10-13	59.33	59.81	58.66	58.94	-0.42%	1,985,700
2026-10-12	59.08	59.30	58.15	59.19	+0.31%	1,116,700
2026-10-09	58.60	59.43	58.17	59.01	+0.87%	2,369,400
2026-10-08	58.07	58.61	57.51	58.50	+0.90%	2,548,600
2026-10-07	58.88	59.13	57.96	57.98	-1.29%	1,384,300
2026-10-06	58.42	59.28	58.36	58.74	+0.43%	1,998,800
2026-10-05	58.22	58.76	57.74	58.49	+0.41%	2,087,400
2026-10-02	57.91	58.43	57.61	58.25	+1.09%	2,252,700
2026-10-01	58.19	58.68	57.46	57.62	-1.22%	1,330,500
2026-09-30	58.85	59.04	58.32	58.33	-0.65%	1,538,000
2026-09-29	58.72	59.67	58.38	58.71	-0.63%	1,780,800
2026-09-28	59.34	59.76	58.90	59.08	-0.25%	2,015,300
2026-09-25	59.05	59.40	58.70	59.23	-0.54%	1,917,400
2026-09-24	59.86	60.03	59.28	59.55	-0.22%	2,068,000
2026-09-23	60.23	60.39	59.54	59.68	-0.96%	1,584,900
2026-09-22	60.54	60.73	60.23	60.26	-0.30%	1,767,400
2026-09-21	60.14	60.73	60.03	60.44	+0.07%	1,421,300
2026-09-18	60.96	61.25	60.35	60.40	-1.15%	3,830,300
2026-09-17	61.30	61.63	60.88	61.10	+0.36%	1,522,200
2026-09-16	61.13	61.59	60.41	60.88	-0.67%	1,514,700
2026-09-15	61.61	61.61	60.87	61.29	-0.47%	1,818,000
2026-09-14	60.50	61.99	60.35	61.58	+2.50%	1,580,200
2026-09-11	60.42	60.70	59.74	60.08	-0.36%	1,231,000
2026-09-10	61.43	61.43	60.11	60.30	-1.26%	1,918,800
2026-09-09	61.81	61.82	60.84	61.07	-1.23%	1,174,400
2026-09-08	62.30	62.55	61.82	61.83	-0.95%	1,318,800
2026-09-04	62.49	62.96	62.35	62.42	-0.30%	853,200
2026-09-03	63.39	63.71	62.44	62.61	-0.81%	1,086,200
2026-09-02	63.38	63.55	62.65	63.12	-0.06%	1,130,000
2026-09-01	63.58	64.00	62.91	63.16	-0.46%	1,576,200
2026-08-31	63.44	63.67	63.20	63.45	-0.45%	1,236,300
2026-08-28	63.83	64.26	63.56	63.74	-0.27%	1,976,800
2026-08-27	64.20	64.47	63.72	63.91	-1.14%	944,300
2026-08-26	65.24	65.42	64.59	64.65	-1.07%	1,243,700
2026-08-25	65.60	65.71	64.99	65.35	-0.59%	1,838,244
2026-08-24	65.64	66.17	65.24	65.74	+0.43%	1,317,141
2026-08-21	65.94	65.94	64.94	65.46	+0.03%	1,137,700
2026-08-20	65.37	66.24	65.37	65.44	-0.44%	885,300
2026-08-19	64.70	65.76	64.57	65.73	+1.92%	1,046,000
2026-08-18	65.53	65.53	64.47	64.49	-0.62%	1,081,500
2026-08-17	65.38	65.54	64.82	64.89	-1.10%	1,206,900
2026-08-14	65.15	65.72	64.86	65.61	+0.92%	1,442,800
2026-08-13	64.24	65.04	64.10	65.01	+1.63%	1,433,700
2026-08-12	64.00	64.17	63.48	63.97	-0.12%	1,438,600
2026-08-11	64.30	64.79	63.98	64.05	-0.82%	1,010,200
2026-08-10	64.76	64.89	64.07	64.58	-0.91%	763,200
2026-08-07	65.78	65.78	64.18	65.17	+0.79%	925,900
2026-08-06	65.85	65.85	64.39	64.66	-0.52%	703,500
2026-08-05	65.39	65.41	64.42	65.00	+0.14%	1,204,700
2026-08-04	65.00	65.47	64.43	64.91	-1.16%	1,706,600
2026-08-03	65.05	66.25	64.81	65.67	+0.92%	1,981,400
2026-07-31	65.35	65.67	64.40	65.07	-0.70%	1,762,300
2026-07-30	67.35	67.37	64.84	65.53	-3.13%	1,766,500
2026-07-29	66.30	67.78	65.67	67.65	+2.47%	2,189,300
2026-07-28	65.76	66.86	65.53	66.02	+1.49%	2,340,200
2026-07-27	66.00	66.18	64.92	65.05	-1.51%	1,617,300
2026-07-24	65.34	67.00	65.34	66.05	+0.03%	2,438,800
2026-07-23	65.53	66.63	64.71	66.03	+0.84%	3,052,300
2026-07-22	65.23	65.75	64.71	65.48	+0.89%	2,123,100
2026-07-21	65.34	65.46	64.52	64.90	-0.55%	1,430,100
2026-07-20	65.65	66.08	64.88	65.26	-0.75%	1,060,100
2026-07-17	66.48	66.98	65.58	65.75	-0.30%	1,337,500
2026-07-16	64.08	66.12	64.08	65.95	+3.40%	1,895,700
2026-07-15	64.29	64.84	63.39	63.78	-0.47%	2,400,600
2026-07-14	64.60	64.87	64.01	64.08	-1.39%	1,888,300
2026-07-13	62.92	65.02	62.92	64.98	+2.38%	1,563,700
2026-07-10	63.73	63.83	63.08	63.47	+0.19%	1,201,400
2026-07-09	63.85	64.00	63.21	63.35	-0.72%	984,200
2026-07-08	65.02	65.13	63.78	63.81	-2.40%	912,900
2026-07-07	65.76	66.39	65.20	65.38	+0.62%	1,285,910
2026-07-06	66.26	66.26	64.79	64.98	-1.92%	1,167,300
2026-07-02	65.46	66.41	65.42	66.25	+1.91%	1,385,300
2026-07-01	64.63	65.57	64.04	65.01	+0.87%	1,312,000
2026-06-30	64.16	65.16	63.87	64.45	-0.37%	1,671,621
2026-06-29	63.92	64.70	63.50	64.69	+0.72%	1,200,780
2026-06-26	62.93	64.46	62.13	64.23	+2.07%	2,311,800
2026-06-25	63.17	63.54	62.22	62.93	-0.58%	1,573,800
2026-06-24	63.03	63.82	62.52	63.30	+1.12%	1,958,500
2026-06-23	62.59	62.80	62.26	62.60	+0.95%	1,467,900
2026-06-22	61.95	62.99	61.42	62.01	-0.29%	1,384,000
2026-06-18	63.23	63.53	61.86	62.19	-1.00%	2,434,400
2026-06-17	63.97	64.52	62.78	62.82	-2.32%	1,806,900
2026-06-16	64.69	64.80	63.70	64.31	+0.14%	1,143,600
2026-06-15	64.65	64.98	63.86	64.22	-0.94%	1,187,300
2026-06-12	64.26	65.00	64.23	64.83	+1.39%	1,660,900
2026-06-11	64.52	65.22	63.88	63.94	-0.59%	1,253,800
2026-06-10	63.83	64.88	63.56	64.32	+1.52%	1,596,800
2026-06-09	61.68	63.66	61.65	63.36	+3.04%	2,041,200
2026-06-08	62.48	62.75	61.48	61.49	-1.51%	1,555,900
2026-06-05	61.63	62.97	61.63	62.43	+0.99%	1,380,600
2026-06-04	61.56	62.42	61.10	61.82	+0.55%	1,482,700
2026-06-03	61.20	62.23	61.20	61.48	+0.05%	1,427,400
2026-06-02	60.67	61.70	60.61	61.45	+1.12%	1,110,700
2026-06-01	61.26	61.68	60.77	60.77	-1.62%	1,712,700
2026-05-29	61.98	62.20	61.06	61.77	-0.76%	2,550,700
2026-05-28	61.99	62.67	61.69	62.24	-0.19%	1,783,400
2026-05-27	62.34	63.20	62.33	62.36	-0.16%	1,959,400
2026-05-26	63.27	63.69	62.08	62.46	-1.72%	2,027,900
2026-05-22	62.99	63.74	62.58	63.55	+0.78%	1,150,300
2026-05-21	62.75	63.24	62.26	63.06	+0.08%	1,119,800
2026-05-20	62.86	63.13	62.69	63.01	+0.19%	1,011,600
2026-05-19	62.43	63.18	62.14	62.89	+1.24%	1,760,100
2026-05-18	61.50	62.44	61.50	62.12	+1.65%	1,006,200
2026-05-15	62.30	62.35	61.09	61.11	-1.37%	1,611,600
2026-05-14	63.11	63.45	61.89	61.96	-1.76%	1,805,900
2026-05-13	63.18	63.58	62.87	63.07	-0.58%	1,234,700
2026-05-12	63.87	64.15	63.07	63.44	+0.08%	1,660,797
2026-05-11	62.71	63.60	62.71	63.39	+0.24%	1,473,477
2026-05-08	63.33	63.80	62.96	63.24	-0.08%	1,300,000
2026-05-07	63.38	63.64	62.45	63.29	-0.05%	1,341,300
2026-05-06	62.62	63.69	62.56	63.32	+1.31%	1,091,900
2026-05-05	62.53	62.99	62.31	62.50	-0.21%	935,824
2026-05-04	62.51	62.98	62.17	62.63	-0.30%	909,329
2026-05-01	63.46	63.66	62.52	62.82	-0.74%	1,156,100
2026-04-30	62.22	63.46	62.21	63.29	+1.72%	1,813,100
2026-04-29	62.40	62.93	61.94	62.22	-0.61%	1,933,800
2026-04-28	63.20	63.28	62.09	62.60	-0.27%	1,662,500
2026-04-27	63.32	63.54	62.58	62.77	-0.82%	1,167,100
2026-04-24	63.38	63.81	63.07	63.29	-0.30%	1,295,700
2026-04-23	63.20	63.62	62.54	63.48	+1.05%	1,957,100
2026-04-22	64.75	65.23	62.25	62.82	-3.37%	2,601,200
2026-04-21	65.85	66.25	64.62	65.01	-1.51%	1,760,800
2026-04-20	65.34	66.15	65.11	66.01	+0.93%	1,041,000
2026-04-17	64.15	65.49	64.15	65.40	+1.76%	1,067,700
2026-04-16	64.31	64.92	63.95	64.27	-0.17%	1,380,500
2026-04-15	64.88	64.94	63.90	64.38	-0.34%	1,547,400
2026-04-14	64.12	64.73	63.94	64.60	+0.47%	915,600
2026-04-13	64.01	64.39	63.53	64.30	+0.37%	1,022,300
2026-04-10	64.04	64.46	63.84	64.06	-0.02%	1,080,400
2026-04-09	63.65	64.70	63.58	64.07	+0.45%	1,032,000
2026-04-08	63.51	63.93	63.21	63.78	+0.47%	1,654,400
2026-04-07	63.51	64.17	63.48	63.48	-0.14%	1,129,100
2026-04-06	63.68	63.98	63.47	63.57	-0.66%	734,100
2026-04-02	63.56	64.12	63.21	63.99	+1.15%	834,300
2026-04-01	62.30	63.40	62.22	63.26	+1.35%	1,202,800
2026-03-31	63.30	63.30	62.16	62.42	-0.16%	1,535,600
2026-03-30	62.44	63.40	62.14	62.52	+0.66%	1,379,100
2026-03-27	62.44	62.63	61.87	62.11	-1.10%	963,200
2026-03-26	62.98	63.42	62.66	62.80	-0.43%	1,017,800
2026-03-25	63.70	63.70	62.72	63.07	-0.44%	936,200
2026-03-24	63.92	64.38	62.98	63.35	+0.33%	1,084,000
2026-03-23	64.75	64.94	63.06	63.14	-1.68%	1,716,800
2026-03-20	65.37	65.37	63.80	64.22	-1.53%	2,427,600
2026-03-19	66.35	66.71	65.20	65.22	-1.72%	1,744,600
2026-03-18	68.03	68.03	66.30	66.36	-2.14%	1,493,500
2026-03-17	67.75	68.03	67.42	67.81	+0.53%	1,380,200
2026-03-16	68.20	68.47	67.40	67.45	-0.65%	1,499,700
2026-03-13	68.47	69.00	67.59	67.89	-0.03%	1,760,200
2026-03-12	66.89	67.99	66.50	67.91	+1.34%	2,118,500
2026-03-11	67.45	67.61	66.83	67.01	-1.06%	1,419,400
2026-03-10	67.20	68.23	66.98	67.73	+0.30%	1,298,200
2026-03-09	67.29	67.86	66.70	67.53	+0.30%	2,505,900
2026-03-06	67.50	67.63	66.70	67.33	-0.65%	1,149,400
2026-03-05	67.31	67.95	67.07	67.77	-0.19%	1,659,000
2026-03-04	67.95	68.27	67.40	67.90	-0.53%	1,478,800
2026-03-03	67.76	68.66	67.51	68.26	-0.16%	1,831,400
2026-03-02	67.16	68.64	66.95	68.37	+1.80%	2,093,800
2026-02-27	67.31	68.02	66.55	67.16	-0.96%	15,641,500
2026-02-26	68.05	68.33	67.22	67.81	+0.00%	2,955,000
2026-02-25	67.96	68.33	67.38	67.81	-0.75%	1,393,600
2026-02-24	67.94	68.40	67.11	68.32	+0.53%	1,546,100
2026-02-23	67.73	68.50	67.68	67.96	+0.61%	1,630,900
2026-02-20	67.51	67.59	66.58	67.55	+0.60%	1,512,600
2026-02-19	67.12	67.90	66.94	67.15	+0.06%	1,091,300
2026-02-18	67.89	67.89	66.76	67.11	-1.15%	1,199,000
2026-02-17	68.20	68.54	67.36	67.89	+0.10%	1,756,900
2026-02-13	67.46	68.09	66.76	67.82	+0.95%	1,873,000
2026-02-12	66.51	68.28	65.94	67.18	+1.87%	2,127,700
2026-02-11	65.56	65.99	65.11	65.95	-0.42%	2,395,500
2026-02-10	65.86	66.59	65.67	66.23	+0.90%	1,151,300
2026-02-09	65.32	66.00	65.00	65.64	+0.24%	1,411,000
2026-02-06	66.54	67.34	65.48	65.48	-1.44%	3,341,100
2026-02-05	66.19	66.72	65.54	66.44	+1.34%	2,209,100
2026-02-04	64.46	65.84	64.32	65.56	+2.33%	2,071,300
2026-02-03	63.93	64.49	63.25	64.07	+1.38%	2,032,500
2026-02-02	63.38	63.74	62.49	63.20	+0.05%	2,642,100
2026-01-30	63.38	63.52	62.37	63.17	+0.64%	2,253,500
2026-01-29	62.62	63.25	61.61	62.77	+1.37%	2,505,400
2026-01-28	63.15	63.16	61.78	61.92	-1.56%	1,594,500
2026-01-27	62.98	63.54	62.68	62.90	+0.05%	1,661,300
2026-01-26	64.33	64.35	62.52	62.87	-1.73%	1,724,100
2026-01-23	63.51	64.15	63.22	63.98	+0.91%	1,340,600
2026-01-22	63.20	63.87	63.05	63.40	+0.62%	2,164,000
2026-01-21	62.76	63.12	62.00	63.01	+0.29%	2,101,200
2026-01-20	62.58	63.26	61.95	62.83	-1.21%	1,799,400
2026-01-16	61.71	63.73	61.69	63.60	+2.37%	1,539,600
2026-01-15	62.00	62.49	61.77	62.13	+0.68%	1,438,300
2026-01-14	61.06	62.08	60.88	61.71	+1.16%	1,491,100
2026-01-13	60.94	61.33	60.25	61.00	+0.10%	2,107,300
2026-01-12	61.04	61.71	60.71	60.94	+0.16%	1,667,100
2026-01-09	61.15	61.41	60.70	60.84	-0.67%	1,933,600
2026-01-08	59.44	61.62	59.37	61.25	+2.63%	1,584,200
2026-01-07	60.29	60.37	59.53	59.68	-0.25%	1,534,800
2026-01-06	59.19	60.07	59.08	59.83	+0.89%	1,839,000
2026-01-05	59.47	59.76	58.72	59.30	-0.82%	1,807,700
2026-01-02	60.43	60.43	59.54	59.79	-1.35%	1,568,200
2025-12-31	61.04	61.04	60.61	60.61	-0.61%	846,900
2025-12-30	60.92	61.37	60.85	60.98	+0.10%	1,033,600
2025-12-29	61.29	61.32	60.79	60.92	-0.46%	979,300
2025-12-26	61.29	61.39	60.86	61.20	-0.95%	639,100
2025-12-24	61.42	62.00	61.39	61.79	+0.62%	438,400
2025-12-23	61.27	61.55	60.68	61.41	+0.21%	1,121,600
2025-12-22	61.25	61.46	60.84	61.28	+0.00%	1,117,500
2025-12-19	61.80	61.90	61.19	61.28	-0.65%	2,674,200
2025-12-18	62.49	62.55	61.59	61.68	-1.33%	1,319,400
2025-12-17	61.66	62.89	61.66	62.51	+1.38%	1,102,200
2025-12-16	62.72	63.09	61.65	61.66	-1.69%	1,945,600
2025-12-15	62.07	62.74	61.77	62.72	+1.08%	1,115,900
2025-12-12	61.84	62.22	60.88	62.05	+0.81%	1,578,100
2025-12-11	60.66	61.89	60.29	61.55	+2.21%	1,753,300
2025-12-10	60.62	60.75	59.89	60.22	-0.36%	1,697,700
2025-12-09	60.87	61.47	60.33	60.44	+0.05%	1,762,500
2025-12-08	61.92	61.92	60.23	60.41	-2.07%	1,762,600
2025-12-05	61.80	62.24	61.34	61.69	-0.61%	1,395,100
2025-12-04	62.46	62.84	61.94	62.07	-0.62%	1,297,100
2025-12-03	62.45	62.75	62.04	62.46	-0.13%	1,577,700
2025-12-02	62.68	62.88	62.19	62.54	+0.05%	1,394,900
2025-12-01	62.50	63.24	62.41	62.51	-0.57%	1,416,600
2025-11-28	62.54	63.38	62.54	62.87	+0.26%	716,200
2025-11-26	62.92	63.50	62.63	62.71	-0.49%	1,173,200
2025-11-25	63.35	64.00	62.92	63.02	-0.27%	1,639,900
2025-11-24	63.01	63.64	62.45	63.19	+0.29%	4,433,000
2025-11-21	62.27	63.44	61.80	63.01	+1.81%	1,810,500
2025-11-20	61.62	62.25	61.41	61.89	+0.86%	1,569,400
2025-11-19	61.79	61.83	61.11	61.36	-0.50%	1,633,000
2025-11-18	61.79	62.08	61.24	61.67	-0.15%	1,414,400
2025-11-17	62.44	62.44	61.58	61.76	-0.58%	1,204,300
2025-11-14	61.89	62.47	61.65	62.12	+0.73%	1,185,900
2025-11-13	62.03	62.21	61.54	61.67	-0.74%	1,130,200
2025-11-12	62.56	63.23	62.08	62.13	-1.46%	1,196,800
2025-11-11	62.31	63.25	62.21	63.05	+1.82%	1,224,500
2025-11-10	61.76	62.22	61.31	61.92	-0.32%	1,369,500
2025-11-07	60.96	62.14	60.95	62.12	+2.10%	1,942,000
2025-11-06	60.60	61.12	60.36	60.84	+0.26%	2,118,300
2025-11-05	61.00	61.24	60.47	60.68	+0.05%	1,748,700
2025-11-04	60.46	60.75	60.02	60.65	+0.41%	2,074,500
2025-11-03	60.32	61.11	60.00	60.40	-1.06%	2,634,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.61%). Worst month: Mar (-3.65%). Based on 5 years of daily data (2022–2026).

Jan+2.71%
Feb+0.81%
Mar-3.65%
Apr-0.96%
May-1.98%
Jun+2.95%
Jul+2.33%
Aug-1.40%
Sep-2.64%
Oct+1.43%
Nov+4.61%
Dec-3.06%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Equity Lifestyle Properties Inc's (ELS) latest close?

59.03 on 2026-10-30, from the Closelook data lake's daily price record.

What is ELS's 52-week high and low?

69.00 high and 57.46 low over the trailing 52 weeks, as of 2026-10-30.

What is Equity Lifestyle Properties Inc's strongest and weakest month historically?

Historically, ELS's strongest calendar month has been Nov (average +4.61%) and its weakest Mar (average -3.65%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ELS?

Downtrend stack: Trades -2.6% vs the 50-day and -6.8% vs the 200-day average, 13.7% below the 52-week high and +2.7% off the 52-week low; a death cross printed 25 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ELS above its 50-day and 200-day moving averages?

Equity Lifestyle Properties Inc trades 2.6% below its 50-day and 6.8% below its 200-day moving average (1.0% below its 20-day). As of 2026-10-30.