Ellington Financial Inc. (EFC)
NYSE: EFC · Real-Time Price · USD
13.72
+0.09 (0.66%)
At close: Dec 5, 2025, 4:00 PM EST
13.75
+0.03 (0.22%)
After-hours: Dec 5, 2025, 7:51 PM EST
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.63 | 13.77 | 13.60 | 13.72 | 13.72 | 0.66% | 919,285 |
| Dec 4, 2025 | 13.70 | 13.70 | 13.59 | 13.63 | 13.63 | -0.37% | 1,072,261 |
| Dec 3, 2025 | 13.66 | 13.71 | 13.64 | 13.68 | 13.68 | 0.51% | 845,578 |
| Dec 2, 2025 | 13.53 | 13.65 | 13.48 | 13.61 | 13.61 | 1.04% | 1,472,799 |
| Dec 1, 2025 | 13.65 | 13.68 | 13.30 | 13.47 | 13.47 | -1.68% | 2,151,454 |
| Nov 28, 2025 | 13.83 | 13.86 | 13.68 | 13.70 | 13.70 | -1.72% | 1,537,661 |
| Nov 26, 2025 | 13.91 | 14.04 | 13.90 | 13.94 | 13.81 | 0.43% | 3,179,766 |
| Nov 25, 2025 | 13.68 | 13.93 | 13.68 | 13.88 | 13.75 | 1.46% | 1,885,508 |
| Nov 24, 2025 | 13.80 | 13.83 | 13.63 | 13.68 | 13.55 | -0.73% | 1,531,363 |
| Nov 21, 2025 | 13.72 | 13.86 | 13.67 | 13.78 | 13.65 | 0.88% | 1,522,594 |
| Nov 20, 2025 | 13.69 | 13.84 | 13.65 | 13.66 | 13.53 | 0.15% | 1,109,231 |
| Nov 19, 2025 | 13.69 | 13.73 | 13.60 | 13.64 | 13.51 | -0.22% | 828,025 |
| Nov 18, 2025 | 13.63 | 13.70 | 13.55 | 13.67 | 13.54 | 0.51% | 1,083,755 |
| Nov 17, 2025 | 13.75 | 13.83 | 13.60 | 13.60 | 13.47 | -1.02% | 1,128,783 |
| Nov 14, 2025 | 13.65 | 13.80 | 13.55 | 13.74 | 13.61 | 0.73% | 813,983 |
| Nov 13, 2025 | 13.73 | 13.76 | 13.62 | 13.64 | 13.51 | -0.87% | 728,994 |
| Nov 12, 2025 | 13.94 | 14.00 | 13.74 | 13.76 | 13.63 | -1.29% | 1,167,997 |
| Nov 11, 2025 | 13.36 | 13.96 | 13.36 | 13.94 | 13.81 | 4.97% | 1,975,839 |
| Nov 10, 2025 | 13.42 | 13.45 | 13.27 | 13.28 | 13.16 | -0.52% | 1,250,426 |
| Nov 7, 2025 | 13.75 | 13.83 | 13.33 | 13.35 | 13.23 | -3.12% | 1,873,211 |
| Nov 6, 2025 | 13.80 | 14.04 | 13.70 | 13.78 | 13.65 | 0.80% | 1,893,435 |
| Nov 5, 2025 | 13.70 | 13.75 | 13.62 | 13.67 | 13.54 | -0.15% | 1,103,190 |
| Nov 4, 2025 | 13.45 | 13.71 | 13.43 | 13.69 | 13.56 | 1.56% | 1,253,014 |
| Nov 3, 2025 | 13.26 | 13.49 | 13.17 | 13.48 | 13.35 | 1.20% | 1,139,446 |
| Oct 31, 2025 | 13.23 | 13.33 | 13.10 | 13.32 | 13.20 | -0.52% | 1,195,309 |
| Oct 30, 2025 | 13.28 | 13.45 | 13.25 | 13.39 | 13.14 | 0.60% | 1,568,252 |
| Oct 29, 2025 | 13.40 | 13.51 | 13.24 | 13.31 | 13.06 | -0.45% | 1,195,589 |
| Oct 28, 2025 | 13.40 | 13.41 | 13.26 | 13.37 | 13.12 | 0.07% | 1,040,771 |
| Oct 27, 2025 | 13.36 | 13.41 | 13.15 | 13.36 | 13.11 | 0.30% | 1,716,119 |
| Oct 24, 2025 | 13.50 | 13.60 | 13.32 | 13.32 | 13.07 | -1.19% | 1,296,319 |
| Oct 23, 2025 | 13.70 | 13.71 | 13.46 | 13.48 | 13.22 | -1.39% | 1,250,490 |
| Oct 22, 2025 | 13.61 | 13.79 | 13.61 | 13.67 | 13.41 | 0.74% | 1,348,432 |
| Oct 21, 2025 | 13.68 | 13.70 | 13.57 | 13.57 | 13.31 | -0.80% | 651,462 |
| Oct 20, 2025 | 13.64 | 13.69 | 13.50 | 13.68 | 13.42 | 0.59% | 842,792 |
| Oct 17, 2025 | 13.59 | 13.71 | 13.53 | 13.60 | 13.34 | -0.29% | 658,172 |
| Oct 16, 2025 | 13.70 | 13.74 | 13.59 | 13.64 | 13.38 | -0.29% | 857,848 |
| Oct 15, 2025 | 13.73 | 13.78 | 13.65 | 13.68 | 13.42 | 0.22% | 909,990 |
| Oct 14, 2025 | 13.42 | 13.69 | 13.41 | 13.65 | 13.39 | 1.26% | 950,837 |
| Oct 13, 2025 | 13.43 | 13.59 | 13.20 | 13.48 | 13.22 | 0.37% | 977,618 |
| Oct 10, 2025 | 13.52 | 13.65 | 13.40 | 13.43 | 13.18 | -0.30% | 1,246,428 |
| Oct 9, 2025 | 13.61 | 13.63 | 13.47 | 13.47 | 13.21 | -1.10% | 891,948 |
| Oct 8, 2025 | 13.50 | 13.63 | 13.46 | 13.62 | 13.36 | 1.26% | 1,107,917 |
| Oct 7, 2025 | 13.25 | 13.50 | 13.25 | 13.45 | 13.20 | 1.28% | 1,459,077 |
| Oct 6, 2025 | 13.35 | 13.39 | 13.26 | 13.28 | 13.03 | -0.45% | 1,464,025 |
| Oct 3, 2025 | 13.23 | 13.50 | 13.21 | 13.34 | 13.09 | 1.44% | 1,500,565 |
| Oct 2, 2025 | 13.06 | 13.18 | 13.01 | 13.15 | 12.90 | 0.46% | 915,227 |
| Oct 1, 2025 | 12.96 | 13.11 | 12.89 | 13.09 | 12.84 | 0.85% | 1,681,798 |
| Sep 30, 2025 | 12.86 | 13.01 | 12.75 | 12.98 | 12.73 | -0.23% | 1,489,627 |
| Sep 29, 2025 | 13.20 | 13.20 | 12.92 | 13.01 | 12.64 | -1.21% | 1,653,290 |
| Sep 26, 2025 | 13.12 | 13.23 | 13.09 | 13.17 | 12.79 | 0.77% | 1,180,622 |
| Sep 25, 2025 | 12.93 | 13.12 | 12.90 | 13.07 | 12.69 | 0.77% | 1,206,892 |
| Sep 24, 2025 | 13.05 | 13.14 | 12.86 | 12.97 | 12.60 | -0.61% | 1,721,772 |
| Sep 23, 2025 | 13.03 | 13.10 | 12.98 | 13.05 | 12.67 | 0.54% | 1,533,718 |
| Sep 22, 2025 | 13.10 | 13.15 | 12.93 | 12.98 | 12.61 | -1.44% | 1,715,120 |
| Sep 19, 2025 | 13.25 | 13.30 | 13.13 | 13.17 | 12.79 | -0.45% | 3,147,560 |
| Sep 18, 2025 | 13.24 | 13.30 | 13.04 | 13.23 | 12.85 | - | 1,840,721 |
| Sep 17, 2025 | 13.25 | 13.41 | 13.16 | 13.23 | 12.85 | - | 1,480,334 |
| Sep 16, 2025 | 13.40 | 13.43 | 13.19 | 13.23 | 12.85 | -1.34% | 1,491,122 |
| Sep 15, 2025 | 13.46 | 13.47 | 13.29 | 13.41 | 13.02 | -0.15% | 1,498,620 |
| Sep 12, 2025 | 13.51 | 13.52 | 13.40 | 13.43 | 13.04 | -0.81% | 1,204,891 |
| Sep 11, 2025 | 13.60 | 13.70 | 13.46 | 13.54 | 13.15 | -0.37% | 2,295,695 |
| Sep 10, 2025 | 13.67 | 13.70 | 13.50 | 13.59 | 13.20 | -0.51% | 1,376,222 |
| Sep 9, 2025 | 13.69 | 13.76 | 13.56 | 13.66 | 13.27 | -0.29% | 1,403,234 |
| Sep 8, 2025 | 13.83 | 13.94 | 13.68 | 13.70 | 13.31 | -0.94% | 1,997,991 |
| Sep 5, 2025 | 13.74 | 13.85 | 13.67 | 13.83 | 13.43 | 0.88% | 1,160,949 |
| Sep 4, 2025 | 13.71 | 13.75 | 13.63 | 13.71 | 13.32 | 0.29% | 1,293,708 |
| Sep 3, 2025 | 13.58 | 13.70 | 13.56 | 13.67 | 13.28 | 0.66% | 1,260,377 |
| Sep 2, 2025 | 13.51 | 13.60 | 13.40 | 13.58 | 13.19 | -0.44% | 1,556,666 |
| Aug 29, 2025 | 13.63 | 13.70 | 13.60 | 13.64 | 13.25 | -0.80% | 1,237,580 |
| Aug 28, 2025 | 13.82 | 13.84 | 13.67 | 13.75 | 13.23 | -0.29% | 1,281,590 |
| Aug 27, 2025 | 13.86 | 13.89 | 13.75 | 13.79 | 13.27 | -0.65% | 1,202,951 |
| Aug 26, 2025 | 13.86 | 13.95 | 13.85 | 13.88 | 13.35 | 0.14% | 1,169,406 |
| Aug 25, 2025 | 13.96 | 14.00 | 13.85 | 13.86 | 13.33 | -1.14% | 1,259,797 |
| Aug 22, 2025 | 13.77 | 14.07 | 13.68 | 14.02 | 13.49 | 2.41% | 1,241,352 |
| Aug 21, 2025 | 13.79 | 13.82 | 13.68 | 13.69 | 13.17 | -1.08% | 913,245 |
| Aug 20, 2025 | 13.75 | 13.87 | 13.73 | 13.84 | 13.32 | 0.65% | 1,530,754 |
| Aug 19, 2025 | 13.75 | 14.05 | 13.74 | 13.75 | 13.23 | 0.29% | 1,570,726 |
| Aug 18, 2025 | 13.70 | 13.74 | 13.63 | 13.71 | 13.19 | -0.29% | 948,086 |
| Aug 15, 2025 | 13.81 | 13.87 | 13.75 | 13.75 | 13.23 | -0.15% | 1,112,366 |
| Aug 14, 2025 | 13.65 | 13.82 | 13.61 | 13.77 | 13.25 | 0.44% | 1,235,486 |
| Aug 13, 2025 | 13.50 | 13.74 | 13.36 | 13.71 | 13.19 | 2.62% | 1,764,211 |
| Aug 12, 2025 | 13.16 | 13.49 | 13.16 | 13.36 | 12.85 | 1.52% | 1,398,262 |
| Aug 11, 2025 | 13.00 | 13.29 | 12.94 | 13.16 | 12.66 | 1.39% | 1,724,025 |
| Aug 8, 2025 | 13.00 | 13.05 | 12.82 | 12.98 | 12.49 | 2.53% | 1,184,152 |
| Aug 7, 2025 | 12.74 | 12.76 | 12.60 | 12.66 | 12.18 | -0.47% | 1,460,791 |
| Aug 6, 2025 | 12.90 | 12.90 | 12.67 | 12.72 | 12.24 | -1.55% | 929,330 |
| Aug 5, 2025 | 12.96 | 12.98 | 12.86 | 12.92 | 12.43 | -0.23% | 1,226,059 |
| Aug 4, 2025 | 12.74 | 12.95 | 12.72 | 12.95 | 12.46 | 1.97% | 1,238,381 |
| Aug 1, 2025 | 12.69 | 12.75 | 12.60 | 12.70 | 12.22 | 0.08% | 1,200,692 |
| Jul 31, 2025 | 12.84 | 12.84 | 12.64 | 12.69 | 12.21 | -2.16% | 1,227,902 |
| Jul 30, 2025 | 13.17 | 13.21 | 12.94 | 12.97 | 12.35 | -1.44% | 1,537,219 |
| Jul 29, 2025 | 13.15 | 13.21 | 13.08 | 13.16 | 12.53 | 0.61% | 863,545 |
| Jul 28, 2025 | 13.26 | 13.29 | 13.04 | 13.08 | 12.46 | -1.21% | 990,015 |
| Jul 25, 2025 | 13.31 | 13.32 | 13.12 | 13.24 | 12.61 | -0.08% | 1,009,823 |
| Jul 24, 2025 | 13.33 | 13.43 | 13.24 | 13.25 | 12.62 | -0.60% | 890,687 |
| Jul 23, 2025 | 13.21 | 13.35 | 13.19 | 13.33 | 12.70 | 1.06% | 1,071,349 |
| Jul 22, 2025 | 13.17 | 13.28 | 13.13 | 13.19 | 12.56 | 0.23% | 1,001,210 |
| Jul 21, 2025 | 13.19 | 13.31 | 13.12 | 13.16 | 12.53 | 0.23% | 1,282,921 |
| Jul 18, 2025 | 13.32 | 13.34 | 13.08 | 13.13 | 12.51 | -0.83% | 861,897 |
| Jul 17, 2025 | 13.31 | 13.40 | 13.24 | 13.24 | 12.61 | -0.97% | 733,321 |