Equity LifeStyle Properties Inc (ELS) stock
ELSNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 9/309% above fair value
$59.03+0.18 (+0.31%)
Close on Oct 30, 2026Market cap $11.46BP/E 28.7Yield 3.49%
Price history
Equity LifeStyle Properties share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$59.03
+0.31% on the day
52-week range
$57.46 – $69.00
-14.4% from the high
Change over 52 weeks
-2.8%
From $60.75 on Oct 30, 2025
Average volume
1.71M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $59.72 | $59.78 | $58.78 | $59.03 | +0.31% | 2,091,718 |
| Oct 29, 2026 | $58.63 | $59.29 | $58.19 | $58.85 | +1.52% | 1,390,308 |
| Oct 28, 2026 | $58.35 | $58.85 | $57.80 | $57.97 | -2.56% | 2,378,859 |
| Oct 27, 2026 | $60.83 | $60.87 | $59.35 | $59.49 | -2.57% | 2,648,803 |
| Oct 26, 2026 | $60.81 | $61.41 | $60.61 | $61.06 | +0.36% | 1,932,334 |
| Oct 23, 2026 | $61.26 | $61.45 | $60.29 | $60.84 | -0.54% | 4,053,497 |
| Oct 22, 2026 | $59.64 | $61.51 | $59.54 | $61.17 | +3.40% | 2,993,017 |
| Oct 21, 2026 | $62.02 | $62.81 | $58.86 | $59.16 | -4.53% | 4,899,689 |
| Oct 20, 2026 | $60.26 | $62.32 | $60.26 | $61.97 | +1.56% | 2,341,600 |
| Oct 19, 2026 | $60.77 | $61.16 | $60.36 | $61.02 | -0.31% | 1,902,136 |
| Oct 16, 2026 | $60.61 | $61.22 | $60.16 | $61.21 | +1.59% | 1,541,408 |
| Oct 15, 2026 | $60.48 | $61.35 | $60.22 | $60.25 | +1.07% | 1,744,384 |
| Oct 14, 2026 | $58.95 | $59.72 | $58.92 | $59.61 | +1.14% | 1,492,094 |
| Oct 13, 2026 | $59.33 | $59.81 | $58.66 | $58.94 | -0.42% | 1,985,748 |
| Oct 12, 2026 | $59.08 | $59.30 | $58.15 | $59.19 | +0.31% | 1,116,736 |
| Oct 9, 2026 | $58.60 | $59.43 | $58.17 | $59.01 | +0.87% | 2,369,433 |
| Oct 8, 2026 | $58.07 | $58.61 | $57.51 | $58.50 | +0.90% | 2,548,613 |
| Oct 7, 2026 | $58.88 | $59.13 | $57.96 | $57.98 | -1.29% | 1,384,478 |
| Oct 6, 2026 | $58.42 | $59.28 | $58.36 | $58.74 | +0.43% | 1,998,836 |
| Oct 5, 2026 | $58.22 | $58.76 | $57.74 | $58.49 | +0.41% | 2,087,435 |
| Oct 2, 2026 | $57.91 | $58.43 | $57.61 | $58.25 | +1.09% | 2,252,714 |
| Oct 1, 2026 | $58.19 | $58.68 | $57.46 | $57.62 | -1.22% | 1,330,477 |
| Sep 30, 2026 | $58.85 | $59.04 | $58.32 | $58.33 | -0.65% | 1,538,026 |
| Sep 29, 2026 | $58.72 | $59.67 | $58.38 | $58.71 | -0.63% | 1,780,755 |
| Sep 28, 2026 | $59.34 | $59.76 | $58.90 | $59.08 | -0.25% | 2,015,336 |
| Sep 25, 2026 | $59.05 | $59.40 | $58.70 | $59.23 | -0.54% | 1,917,388 |
| Sep 24, 2026 | $59.86 | $60.03 | $59.28 | $59.55 | -0.22% | 2,068,108 |
| Sep 23, 2026 | $60.23 | $60.39 | $59.54 | $59.68 | -0.96% | 1,585,427 |
| Sep 22, 2026 | $60.54 | $60.73 | $60.23 | $60.26 | -0.30% | 1,767,361 |
| Sep 21, 2026 | $60.14 | $60.73 | $60.03 | $60.44 | +0.07% | 1,421,264 |
| Sep 18, 2026 | $60.96 | $61.25 | $60.35 | $60.40 | -1.15% | 3,830,303 |
| Sep 17, 2026 | $61.30 | $61.63 | $60.88 | $61.10 | +0.36% | 1,522,231 |
| Sep 16, 2026 | $61.13 | $61.59 | $60.41 | $60.88 | -0.67% | 1,514,702 |
| Sep 15, 2026 | $61.61 | $61.61 | $60.87 | $61.29 | -0.47% | 1,818,013 |
| Sep 14, 2026 | $60.50 | $61.99 | $60.35 | $61.58 | +2.50% | 1,580,172 |
| Sep 11, 2026 | $60.42 | $60.70 | $59.74 | $60.08 | -0.36% | 1,231,005 |
| Sep 10, 2026 | $61.43 | $61.43 | $60.11 | $60.30 | -1.26% | 1,918,813 |
| Sep 9, 2026 | $61.81 | $61.82 | $60.84 | $61.07 | -1.23% | 1,174,373 |
| Sep 8, 2026 | $62.30 | $62.55 | $61.82 | $61.83 | -0.95% | 1,318,809 |
| Sep 4, 2026 | $62.49 | $62.96 | $62.35 | $62.42 | -0.30% | 853,198 |
| Sep 3, 2026 | $63.39 | $63.71 | $62.44 | $62.61 | -0.81% | 1,086,240 |
| Sep 2, 2026 | $63.38 | $63.55 | $62.65 | $63.12 | -0.06% | 1,130,044 |
| Sep 1, 2026 | $63.58 | $64.00 | $62.91 | $63.16 | -0.46% | 1,576,383 |
| Aug 31, 2026 | $63.44 | $63.67 | $63.20 | $63.45 | -0.45% | 1,236,348 |
| Aug 28, 2026 | $63.83 | $64.26 | $63.56 | $63.74 | -0.27% | 1,976,850 |
| Aug 27, 2026 | $64.20 | $64.47 | $63.72 | $63.91 | -1.14% | 944,340 |
| Aug 26, 2026 | $65.24 | $65.42 | $64.59 | $64.65 | -1.07% | 1,243,652 |
| Aug 25, 2026 | $65.60 | $65.71 | $64.99 | $65.35 | -0.59% | 1,838,244 |
| Aug 24, 2026 | $65.64 | $66.17 | $65.24 | $65.74 | +0.43% | 1,317,141 |
| Aug 21, 2026 | $65.94 | $65.94 | $64.94 | $65.46 | +0.03% | 1,141,511 |
| Aug 20, 2026 | $65.37 | $66.24 | $65.37 | $65.44 | -0.44% | 885,325 |
| Aug 19, 2026 | $64.70 | $65.76 | $64.57 | $65.73 | +1.92% | 1,046,023 |
| Aug 18, 2026 | $65.53 | $65.53 | $64.47 | $64.49 | -0.62% | 1,081,455 |
| Aug 17, 2026 | $65.38 | $65.54 | $64.82 | $64.89 | -1.10% | 1,206,917 |
| Aug 14, 2026 | $65.15 | $65.72 | $64.86 | $65.61 | +0.92% | 1,442,851 |
| Aug 13, 2026 | $64.24 | $65.04 | $64.10 | $65.01 | +1.63% | 1,433,730 |
| Aug 12, 2026 | $64.00 | $64.17 | $63.48 | $63.97 | -0.12% | 1,438,565 |
| Aug 11, 2026 | $64.30 | $64.79 | $63.98 | $64.05 | -0.82% | 1,010,397 |
| Aug 10, 2026 | $64.76 | $64.89 | $64.07 | $64.58 | -0.91% | 763,172 |
| Aug 7, 2026 | $65.78 | $65.78 | $64.18 | $65.17 | +0.79% | 925,911 |
| Aug 6, 2026 | $65.85 | $65.85 | $64.39 | $64.66 | -0.52% | 703,537 |
| Aug 5, 2026 | $65.39 | $65.41 | $64.42 | $65.00 | +0.14% | 1,204,669 |
| Aug 4, 2026 | $65.00 | $65.47 | $64.43 | $64.91 | -1.16% | 1,706,633 |
| Aug 3, 2026 | $65.05 | $66.25 | $64.81 | $65.67 | +0.92% | 1,981,446 |
| Jul 31, 2026 | $65.35 | $65.67 | $64.40 | $65.07 | -0.70% | 1,762,279 |
| Jul 30, 2026 | $67.35 | $67.37 | $64.84 | $65.53 | -3.13% | 1,766,481 |
| Jul 29, 2026 | $66.30 | $67.78 | $65.67 | $67.65 | +2.47% | 2,189,268 |
| Jul 28, 2026 | $65.76 | $66.86 | $65.53 | $66.02 | +1.49% | 2,340,163 |
| Jul 27, 2026 | $66.00 | $66.18 | $64.92 | $65.05 | -1.51% | 1,617,754 |
| Jul 24, 2026 | $65.34 | $67.00 | $65.34 | $66.05 | +0.03% | 2,438,757 |
| Jul 23, 2026 | $65.53 | $66.63 | $64.71 | $66.03 | +0.84% | 3,052,338 |
| Jul 22, 2026 | $65.23 | $65.75 | $64.71 | $65.48 | +0.89% | 2,123,081 |
| Jul 21, 2026 | $65.34 | $65.46 | $64.52 | $64.90 | -0.55% | 1,430,078 |
| Jul 20, 2026 | $65.65 | $66.08 | $64.88 | $65.26 | -0.75% | 1,060,086 |
| Jul 17, 2026 | $66.48 | $66.98 | $65.58 | $65.75 | -0.30% | 1,337,544 |
| Jul 16, 2026 | $64.08 | $66.12 | $64.08 | $65.95 | +3.40% | 1,895,689 |
| Jul 15, 2026 | $64.29 | $64.84 | $63.39 | $63.78 | -0.47% | 2,400,567 |
| Jul 14, 2026 | $64.60 | $64.87 | $64.01 | $64.08 | -1.39% | 1,888,275 |
| Jul 13, 2026 | $62.92 | $65.02 | $62.92 | $64.98 | +2.38% | 1,563,729 |
| Jul 10, 2026 | $63.73 | $63.83 | $63.08 | $63.47 | +0.19% | 1,201,438 |
| Jul 9, 2026 | $63.85 | $64.00 | $63.21 | $63.35 | -0.72% | 984,159 |
| Jul 8, 2026 | $65.02 | $65.13 | $63.78 | $63.81 | -2.40% | 912,880 |
| Jul 7, 2026 | $65.76 | $66.39 | $65.20 | $65.38 | +0.62% | 1,285,910 |
| Jul 6, 2026 | $66.26 | $66.26 | $64.79 | $64.98 | -1.92% | 1,167,300 |
| Jul 2, 2026 | $65.46 | $66.41 | $65.42 | $66.25 | +1.91% | 1,385,325 |
| Jul 1, 2026 | $64.63 | $65.57 | $64.04 | $65.01 | +0.87% | 1,312,013 |
| Jun 30, 2026 | $64.16 | $65.16 | $63.87 | $64.45 | -0.37% | 1,671,621 |
| Jun 29, 2026 | $63.92 | $64.70 | $63.50 | $64.69 | +0.72% | 1,200,780 |
| Jun 26, 2026 | $62.93 | $64.46 | $62.13 | $64.23 | +2.07% | 2,311,842 |
| Jun 25, 2026 | $63.17 | $63.54 | $62.22 | $62.93 | -0.58% | 1,573,813 |
| Jun 24, 2026 | $63.03 | $63.82 | $62.52 | $63.30 | +1.12% | 1,958,522 |
| Jun 23, 2026 | $62.59 | $62.80 | $62.26 | $62.60 | +0.95% | 1,468,074 |
| Jun 22, 2026 | $61.95 | $62.99 | $61.42 | $62.01 | -0.29% | 1,383,987 |
| Jun 18, 2026 | $63.23 | $63.53 | $61.86 | $62.19 | -1.00% | 2,434,357 |
| Jun 17, 2026 | $63.97 | $64.52 | $62.78 | $62.82 | -2.32% | 1,806,864 |
| Jun 16, 2026 | $64.69 | $64.80 | $63.70 | $64.31 | +0.14% | 1,143,608 |
| Jun 15, 2026 | $64.65 | $64.98 | $63.86 | $64.22 | -0.94% | 1,187,257 |
| Jun 12, 2026 | $64.26 | $65.00 | $64.23 | $64.83 | +1.39% | 1,660,943 |
| Jun 11, 2026 | $64.52 | $65.22 | $63.88 | $63.94 | -0.59% | 1,253,777 |
| Jun 10, 2026 | $63.83 | $64.88 | $63.56 | $64.32 | +1.52% | 1,596,768 |
| Jun 9, 2026 | $61.68 | $63.66 | $61.65 | $63.36 | +3.04% | 2,041,201 |
| Jun 8, 2026 | $62.48 | $62.75 | $61.48 | $61.49 | -1.51% | 1,555,922 |
| Jun 5, 2026 | $61.63 | $62.97 | $61.63 | $62.43 | +0.99% | 1,380,631 |
| Jun 4, 2026 | $61.56 | $62.42 | $61.10 | $61.82 | +0.55% | 1,482,684 |
| Jun 3, 2026 | $61.20 | $62.23 | $61.20 | $61.48 | +0.05% | 1,427,428 |
| Jun 2, 2026 | $60.67 | $61.70 | $60.61 | $61.45 | +1.12% | 1,110,735 |
| Jun 1, 2026 | $61.26 | $61.68 | $60.77 | $60.77 | -1.62% | 1,712,741 |
| May 29, 2026 | $61.98 | $62.20 | $61.06 | $61.77 | -0.76% | 2,550,689 |
| May 28, 2026 | $61.99 | $62.67 | $61.69 | $62.24 | -0.19% | 1,783,398 |
| May 27, 2026 | $62.34 | $63.20 | $62.33 | $62.36 | -0.16% | 1,959,771 |
| May 26, 2026 | $63.27 | $63.69 | $62.08 | $62.46 | -1.72% | 2,027,934 |
| May 22, 2026 | $62.99 | $63.74 | $62.58 | $63.55 | +0.78% | 1,150,347 |
| May 21, 2026 | $62.75 | $63.24 | $62.26 | $63.06 | +0.08% | 1,119,810 |
| May 20, 2026 | $62.86 | $63.13 | $62.69 | $63.01 | +0.19% | 1,011,607 |
| May 19, 2026 | $62.43 | $63.18 | $62.14 | $62.89 | +1.24% | 1,760,099 |
| May 18, 2026 | $61.50 | $62.44 | $61.50 | $62.12 | +1.65% | 1,006,186 |
| May 15, 2026 | $62.30 | $62.35 | $61.09 | $61.11 | -1.37% | 1,611,590 |
| May 14, 2026 | $63.11 | $63.45 | $61.89 | $61.96 | -1.76% | 1,805,931 |
| May 13, 2026 | $63.18 | $63.58 | $62.87 | $63.07 | -0.58% | 1,234,848 |
| May 12, 2026 | $63.87 | $64.15 | $63.07 | $63.44 | +0.08% | 1,660,797 |
| May 11, 2026 | $62.71 | $63.61 | $62.71 | $63.39 | +0.24% | 1,473,477 |
| May 8, 2026 | $63.33 | $63.80 | $62.96 | $63.24 | -0.08% | 1,300,037 |
| May 7, 2026 | $63.38 | $63.64 | $62.45 | $63.29 | -0.05% | 1,341,295 |
| May 6, 2026 | $62.62 | $63.69 | $62.56 | $63.32 | +1.31% | 1,092,019 |
| May 5, 2026 | $62.53 | $62.99 | $62.32 | $62.50 | -0.21% | 935,824 |
| May 4, 2026 | $62.51 | $62.98 | $62.17 | $62.63 | -0.30% | 909,329 |
| May 1, 2026 | $63.46 | $63.66 | $62.52 | $62.82 | -0.74% | 1,156,066 |
| Apr 30, 2026 | $62.22 | $63.46 | $62.21 | $63.29 | +1.72% | 1,813,102 |
| Apr 29, 2026 | $62.40 | $62.93 | $61.94 | $62.22 | -0.61% | 1,933,842 |
| Apr 28, 2026 | $63.20 | $63.28 | $62.09 | $62.60 | -0.27% | 1,662,458 |
| Apr 27, 2026 | $63.32 | $63.54 | $62.58 | $62.77 | -0.82% | 1,167,143 |
| Apr 24, 2026 | $63.38 | $63.81 | $63.07 | $63.29 | -0.30% | 1,295,670 |
| Apr 23, 2026 | $63.20 | $63.62 | $62.54 | $63.48 | +1.05% | 1,957,107 |
| Apr 22, 2026 | $64.75 | $65.23 | $62.25 | $62.82 | -3.37% | 2,601,229 |
| Apr 21, 2026 | $65.85 | $66.25 | $64.62 | $65.01 | -1.51% | 1,760,777 |
| Apr 20, 2026 | $65.34 | $66.15 | $65.11 | $66.01 | +0.93% | 1,040,959 |
| Apr 17, 2026 | $64.15 | $65.49 | $64.15 | $65.40 | +1.76% | 1,067,747 |
| Apr 16, 2026 | $64.31 | $64.92 | $63.95 | $64.27 | -0.17% | 1,380,458 |
| Apr 15, 2026 | $64.88 | $64.94 | $63.90 | $64.38 | -0.34% | 1,547,434 |
| Apr 14, 2026 | $64.12 | $64.73 | $63.94 | $64.60 | +0.47% | 915,625 |
| Apr 13, 2026 | $64.01 | $64.39 | $63.53 | $64.30 | +0.37% | 1,022,333 |
| Apr 10, 2026 | $64.04 | $64.46 | $63.84 | $64.06 | -0.02% | 1,080,408 |
| Apr 9, 2026 | $63.65 | $64.70 | $63.58 | $64.07 | +0.45% | 1,032,377 |
| Apr 8, 2026 | $63.51 | $63.93 | $63.21 | $63.78 | +0.47% | 1,654,387 |
| Apr 7, 2026 | $63.51 | $64.17 | $63.48 | $63.48 | -0.14% | 1,129,121 |
| Apr 6, 2026 | $63.68 | $63.98 | $63.47 | $63.57 | -0.66% | 734,128 |
| Apr 2, 2026 | $63.56 | $64.12 | $63.21 | $63.99 | +1.15% | 834,323 |
| Apr 1, 2026 | $62.30 | $63.40 | $62.22 | $63.26 | +1.35% | 1,202,826 |
| Mar 31, 2026 | $63.30 | $63.30 | $62.16 | $62.42 | -0.16% | 1,535,600 |
| Mar 30, 2026 | $62.44 | $63.40 | $62.14 | $62.52 | +0.66% | 1,379,113 |
| Mar 27, 2026 | $62.44 | $62.63 | $61.87 | $62.11 | -1.10% | 963,169 |
| Mar 26, 2026 | $62.98 | $63.42 | $62.66 | $62.80 | -0.43% | 1,017,809 |
| Mar 25, 2026 | $63.70 | $63.70 | $62.72 | $63.07 | -0.44% | 936,210 |
| Mar 24, 2026 | $63.92 | $64.38 | $62.98 | $63.35 | +0.33% | 1,084,024 |
| Mar 23, 2026 | $64.75 | $64.94 | $63.06 | $63.14 | -1.68% | 1,716,868 |
| Mar 20, 2026 | $65.37 | $65.37 | $63.80 | $64.22 | -1.53% | 2,427,645 |
| Mar 19, 2026 | $66.35 | $66.71 | $65.20 | $65.22 | -1.72% | 1,744,581 |
| Mar 18, 2026 | $68.03 | $68.03 | $66.30 | $66.36 | -2.14% | 1,493,516 |
| Mar 17, 2026 | $67.75 | $68.03 | $67.42 | $67.81 | +0.53% | 1,380,412 |
| Mar 16, 2026 | $68.20 | $68.47 | $67.40 | $67.45 | -0.65% | 1,499,695 |
| Mar 13, 2026 | $68.47 | $69.00 | $67.59 | $67.89 | -0.03% | 1,760,230 |
| Mar 12, 2026 | $66.89 | $67.99 | $66.50 | $67.91 | +1.34% | 2,118,530 |
| Mar 11, 2026 | $67.45 | $67.61 | $66.83 | $67.01 | -1.06% | 1,419,362 |
| Mar 10, 2026 | $67.20 | $68.23 | $66.98 | $67.73 | +0.30% | 1,298,325 |
| Mar 9, 2026 | $67.29 | $67.86 | $66.70 | $67.53 | +0.30% | 2,505,999 |
| Mar 6, 2026 | $67.50 | $67.63 | $66.70 | $67.33 | -0.65% | 1,149,379 |
| Mar 5, 2026 | $67.31 | $67.95 | $67.07 | $67.77 | -0.19% | 1,659,039 |
| Mar 4, 2026 | $67.95 | $68.27 | $67.40 | $67.90 | -0.53% | 1,478,810 |
| Mar 3, 2026 | $67.76 | $68.66 | $67.51 | $68.26 | -0.16% | 1,831,354 |
| Mar 2, 2026 | $67.16 | $68.64 | $66.95 | $68.37 | +1.80% | 2,093,961 |
| Feb 27, 2026 | $67.31 | $68.02 | $66.55 | $67.16 | -0.96% | 15,641,500 |
| Feb 26, 2026 | $68.05 | $68.33 | $67.22 | $67.81 | 0.00% | 2,955,077 |
| Feb 25, 2026 | $67.96 | $68.33 | $67.38 | $67.81 | -0.75% | 1,393,824 |
| Feb 24, 2026 | $67.94 | $68.40 | $67.11 | $68.32 | +0.53% | 1,546,177 |
| Feb 23, 2026 | $67.73 | $68.50 | $67.68 | $67.96 | +0.61% | 1,630,928 |
| Feb 20, 2026 | $67.51 | $67.59 | $66.58 | $67.55 | +0.60% | 1,512,640 |
| Feb 19, 2026 | $67.12 | $67.90 | $66.94 | $67.15 | +0.06% | 1,091,256 |
| Feb 18, 2026 | $67.89 | $67.89 | $66.76 | $67.11 | -1.15% | 1,199,100 |
| Feb 17, 2026 | $68.20 | $68.54 | $67.36 | $67.89 | +0.10% | 1,756,910 |
| Feb 13, 2026 | $67.46 | $68.09 | $66.76 | $67.82 | +0.95% | 1,873,002 |
| Feb 12, 2026 | $66.51 | $68.28 | $65.94 | $67.18 | +1.87% | 2,127,658 |
| Feb 11, 2026 | $65.56 | $65.99 | $65.11 | $65.95 | -0.42% | 2,395,456 |
| Feb 10, 2026 | $65.86 | $66.59 | $65.67 | $66.23 | +0.90% | 1,151,279 |
| Feb 9, 2026 | $65.32 | $66.00 | $65.00 | $65.64 | +0.24% | 1,410,970 |
| Feb 6, 2026 | $66.54 | $67.34 | $65.48 | $65.48 | -1.44% | 3,341,114 |
| Feb 5, 2026 | $66.19 | $66.72 | $65.54 | $66.44 | +1.34% | 2,209,144 |
| Feb 4, 2026 | $64.46 | $65.84 | $64.32 | $65.56 | +2.33% | 2,071,388 |
| Feb 3, 2026 | $63.93 | $64.49 | $63.25 | $64.07 | +1.38% | 2,032,566 |
| Feb 2, 2026 | $63.38 | $63.74 | $62.49 | $63.20 | +0.05% | 2,642,137 |
| Jan 30, 2026 | $63.38 | $63.52 | $62.37 | $63.17 | +0.64% | 2,253,451 |
| Jan 29, 2026 | $62.62 | $63.25 | $61.61 | $62.77 | +1.37% | 2,505,444 |
| Jan 28, 2026 | $63.15 | $63.16 | $61.78 | $61.92 | -1.56% | 1,594,533 |
| Jan 27, 2026 | $62.98 | $63.54 | $62.68 | $62.90 | +0.05% | 1,661,311 |
| Jan 26, 2026 | $64.33 | $64.35 | $62.52 | $62.87 | -1.73% | 1,724,057 |
| Jan 23, 2026 | $63.51 | $64.15 | $63.22 | $63.98 | +0.91% | 1,340,609 |
| Jan 22, 2026 | $63.20 | $63.87 | $63.05 | $63.40 | +0.62% | 2,164,042 |
| Jan 21, 2026 | $62.76 | $63.12 | $62.00 | $63.01 | +0.29% | 2,101,233 |
| Jan 20, 2026 | $62.58 | $63.26 | $61.95 | $62.83 | -1.21% | 1,799,353 |
| Jan 16, 2026 | $61.71 | $63.73 | $61.69 | $63.60 | +2.37% | 1,539,589 |
| Jan 15, 2026 | $62.00 | $62.49 | $61.77 | $62.13 | +0.68% | 1,438,335 |
| Jan 14, 2026 | $61.06 | $62.08 | $60.88 | $61.71 | +1.16% | 1,491,086 |
| Jan 13, 2026 | $60.94 | $61.33 | $60.25 | $61.00 | +0.10% | 2,107,322 |
| Jan 12, 2026 | $61.04 | $61.71 | $60.71 | $60.94 | +0.16% | 1,667,141 |
| Jan 9, 2026 | $61.15 | $61.41 | $60.70 | $60.84 | -0.67% | 1,933,621 |
| Jan 8, 2026 | $59.44 | $61.62 | $59.37 | $61.25 | +2.63% | 1,584,150 |
| Jan 7, 2026 | $60.29 | $60.37 | $59.53 | $59.68 | -0.25% | 1,534,751 |
| Jan 6, 2026 | $59.19 | $60.07 | $59.08 | $59.83 | +0.89% | 1,838,960 |
| Jan 5, 2026 | $59.47 | $59.76 | $58.72 | $59.30 | -0.82% | 1,807,695 |
| Jan 2, 2026 | $60.43 | $60.43 | $59.54 | $59.79 | -1.35% | 1,568,240 |
| Dec 31, 2025 | $61.04 | $61.04 | $60.61 | $60.61 | -0.61% | 846,900 |
| Dec 30, 2025 | $60.92 | $61.37 | $60.85 | $60.98 | +0.10% | 1,033,613 |
| Dec 29, 2025 | $61.29 | $61.32 | $60.79 | $60.92 | -0.46% | 979,347 |
| Dec 26, 2025 | $61.29 | $61.39 | $60.86 | $61.20 | -0.95% | 639,088 |
| Dec 24, 2025 | $61.42 | $62.00 | $61.39 | $61.79 | +0.62% | 438,402 |
| Dec 23, 2025 | $61.27 | $61.55 | $60.68 | $61.41 | +0.21% | 1,121,648 |
| Dec 22, 2025 | $61.25 | $61.46 | $60.84 | $61.28 | 0.00% | 1,117,524 |
| Dec 19, 2025 | $61.80 | $61.90 | $61.19 | $61.28 | -0.65% | 2,674,157 |
| Dec 18, 2025 | $62.49 | $62.55 | $61.59 | $61.68 | -1.33% | 1,319,378 |
| Dec 17, 2025 | $61.66 | $62.89 | $61.66 | $62.51 | +1.38% | 1,102,175 |
| Dec 16, 2025 | $62.72 | $63.09 | $61.65 | $61.66 | -1.69% | 1,945,579 |
| Dec 15, 2025 | $62.07 | $62.74 | $61.77 | $62.72 | +1.08% | 1,115,919 |
| Dec 12, 2025 | $61.84 | $62.22 | $60.88 | $62.05 | +0.81% | 1,578,106 |
| Dec 11, 2025 | $60.66 | $61.89 | $60.29 | $61.55 | +2.21% | 1,753,271 |
| Dec 10, 2025 | $60.62 | $60.75 | $59.89 | $60.22 | -0.36% | 1,697,722 |
| Dec 9, 2025 | $60.87 | $61.47 | $60.33 | $60.44 | +0.05% | 1,762,497 |
| Dec 8, 2025 | $61.92 | $61.92 | $60.23 | $60.41 | -2.07% | 1,762,556 |
| Dec 5, 2025 | $61.80 | $62.24 | $61.34 | $61.69 | -0.61% | 1,395,125 |
| Dec 4, 2025 | $62.46 | $62.84 | $61.94 | $62.07 | -0.62% | 1,297,084 |
| Dec 3, 2025 | $62.45 | $62.75 | $62.04 | $62.46 | -0.13% | 1,577,677 |
| Dec 2, 2025 | $62.68 | $62.88 | $62.19 | $62.54 | +0.05% | 1,394,912 |
| Dec 1, 2025 | $62.50 | $63.24 | $62.41 | $62.51 | -0.57% | 1,416,581 |
| Nov 28, 2025 | $62.54 | $63.38 | $62.54 | $62.87 | +0.26% | 716,220 |
| Nov 26, 2025 | $62.92 | $63.50 | $62.63 | $62.71 | -0.49% | 1,173,167 |
| Nov 25, 2025 | $63.35 | $64.00 | $62.92 | $63.02 | -0.27% | 1,639,874 |
| Nov 24, 2025 | $63.01 | $63.64 | $62.45 | $63.19 | +0.29% | 4,432,993 |
| Nov 21, 2025 | $62.27 | $63.44 | $61.80 | $63.01 | +1.81% | 1,810,478 |
| Nov 20, 2025 | $61.62 | $62.25 | $61.41 | $61.89 | +0.86% | 1,569,432 |
| Nov 19, 2025 | $61.79 | $61.83 | $61.11 | $61.36 | -0.50% | 1,633,024 |
| Nov 18, 2025 | $61.79 | $62.08 | $61.24 | $61.67 | -0.15% | 1,414,434 |
| Nov 17, 2025 | $62.44 | $62.44 | $61.58 | $61.76 | -0.58% | 1,204,265 |
| Nov 14, 2025 | $61.89 | $62.47 | $61.65 | $62.12 | +0.73% | 1,185,857 |
| Nov 13, 2025 | $62.03 | $62.21 | $61.54 | $61.67 | -0.74% | 1,130,193 |
| Nov 12, 2025 | $62.56 | $63.23 | $62.08 | $62.13 | -1.46% | 1,196,760 |
| Nov 11, 2025 | $62.31 | $63.25 | $62.21 | $63.05 | +1.82% | 1,224,484 |
| Nov 10, 2025 | $61.76 | $62.22 | $61.31 | $61.92 | -0.32% | 1,369,543 |
| Nov 7, 2025 | $60.96 | $62.14 | $60.95 | $62.12 | +2.10% | 1,941,995 |
| Nov 6, 2025 | $60.60 | $61.12 | $60.36 | $60.84 | +0.26% | 2,118,306 |
| Nov 5, 2025 | $61.00 | $61.24 | $60.47 | $60.68 | +0.05% | 1,748,673 |
| Nov 4, 2025 | $60.46 | $60.75 | $60.02 | $60.65 | +0.41% | 2,074,460 |
| Nov 3, 2025 | $60.32 | $61.11 | $60.00 | $60.40 | -1.06% | 2,634,523 |
| Oct 31, 2025 | $60.65 | $61.32 | $60.01 | $61.05 | +0.49% | 3,485,374 |
| Oct 30, 2025 | $59.85 | $61.39 | $59.23 | $60.75 | +1.50% | 2,827,431 |
| Oct 29, 2025 | $60.30 | $60.46 | $58.93 | $59.85 | -1.43% | 3,906,391 |
| Oct 28, 2025 | $61.70 | $61.70 | $60.54 | $60.72 | -1.92% | 2,085,056 |
| Oct 27, 2025 | $61.27 | $62.03 | $61.03 | $61.91 | +0.58% | 1,797,924 |
| Oct 24, 2025 | $61.43 | $62.01 | $61.12 | $61.55 | +0.92% | 2,690,718 |
| Oct 23, 2025 | $61.75 | $61.77 | $59.58 | $60.99 | -3.76% | 5,648,254 |
| Oct 22, 2025 | $63.20 | $63.50 | $62.72 | $63.37 | +0.68% | 1,616,313 |
| Oct 21, 2025 | $62.86 | $63.37 | $62.37 | $62.94 | +0.03% | 1,137,890 |
| Oct 20, 2025 | $62.37 | $62.94 | $62.06 | $62.92 | – | 1,204,843 |
Seasonality
ELS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.7% | 0.5% | -1.4% | 1.8% | 0.5% | 1.9% | 3.9% | 0.9% | -4.0% | 1.7% | 2.8% | -0.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 7 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 4.2% | 6.3% | -6.2% | 1.4% | -2.4% | 5.2% | 1.0% | -2.5% | -7.2% | 1.2% | ||
| 2025 | -1.7% | 4.8% | -2.0% | -2.9% | -1.9% | -2.2% | -2.8% | 0.6% | 1.6% | 0.6% | 3.0% | -2.8% |
| 2024 | -4.0% | -0.5% | -3.6% | -6.4% | 4.1% | 4.5% | 5.5% | 5.9% | -1.2% | -1.7% | 1.7% | -6.0% |
| 2023 | 11.1% | -4.6% | -1.3% | 2.6% | -8.3% | 6.6% | 6.4% | -5.9% | -4.2% | 3.3% | 8.1% | -0.2% |
| 2022 | -10.7% | -4.7% | 3.1% | 1.0% | -2.0% | -6.4% | 4.3% | -4.7% | -9.8% | 1.8% | 3.8% | -2.1% |
| 2021 | -4.0% | 1.3% | 3.8% | 9.1% | 2.1% | 5.4% | 12.8% | 1.5% | -7.8% | 8.2% | -3.8% | 8.3% |
| 2020 | 3.4% | -6.1% | -15.3% | 4.9% | 3.3% | 0.8% | 9.3% | -3.0% | -7.0% | -3.4% | -1.0% | 8.7% |
| 2019 | 9.0% | 2.6% | 5.8% | 2.1% | 4.3% | 0.3% | 2.4% | 8.4% | -0.4% | 4.7% | 5.9% | -4.6% |
| 2018 | -3.0% | -2.0% | 4.4% | 1.6% | 2.0% | 1.7% | -1.0% | 6.5% | 0.1% | -1.8% | 5.1% | -1.9% |
| 2017 | 2.6% | 7.7% | -2.6% | 5.0% | 4.3% | 2.9% | 1.1% | 2.1% | -4.0% | 4.0% | 2.1% | -0.9% |