Ellington Financial Inc. (EFC)

NYSE: EFC · Real-Time Price · USD

13.57

-0.08 (-0.59%)

At close: Jun 26, 2026, 4:00 PM EDT

13.69

+0.12 (0.88%)

After-hours: Jun 26, 2026, 7:29 PM EDT

Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.70	13.73	13.56	13.57	13.57	-0.59%	3,457,626
Jun 25, 2026	13.69	13.82	13.63	13.65	13.65	-	1,286,245
Jun 24, 2026	13.54	13.73	13.52	13.65	13.65	1.19%	1,480,919
Jun 23, 2026	13.27	13.53	13.23	13.49	13.49	1.43%	1,225,198
Jun 22, 2026	13.42	13.53	13.27	13.30	13.30	-1.04%	1,137,878
Jun 18, 2026	13.49	13.50	13.35	13.44	13.44	0.15%	2,502,592
Jun 17, 2026	13.57	13.59	13.34	13.42	13.42	-1.83%	1,981,819
Jun 16, 2026	13.61	13.79	13.59	13.67	13.67	0.59%	1,307,275
Jun 15, 2026	13.75	13.77	13.56	13.59	13.59	-0.66%	1,156,055
Jun 12, 2026	13.70	13.75	13.66	13.68	13.68	0.37%	965,504
Jun 11, 2026	13.69	13.74	13.59	13.63	13.63	0.15%	1,006,058
Jun 10, 2026	13.62	13.73	13.59	13.61	13.61	0.15%	1,256,396
Jun 9, 2026	13.49	13.64	13.48	13.59	13.59	1.57%	983,633
Jun 8, 2026	13.58	13.62	13.38	13.38	13.38	-1.25%	1,127,172
Jun 5, 2026	13.51	13.61	13.50	13.55	13.55	0.22%	832,547
Jun 4, 2026	13.43	13.58	13.36	13.52	13.52	1.20%	665,977
Jun 3, 2026	13.51	13.59	13.35	13.36	13.36	-1.76%	1,150,424
Jun 2, 2026	13.40	13.61	13.40	13.60	13.60	1.27%	981,297
Jun 1, 2026	13.45	13.55	13.38	13.43	13.43	-1.03%	965,214
May 29, 2026	13.46	13.64	13.33	13.57	13.57	0.82%	1,534,599
May 28, 2026	13.58	13.61	13.45	13.59	13.46	-0.07%	1,460,422
May 27, 2026	13.60	13.73	13.59	13.60	13.47	0.07%	1,334,142
May 26, 2026	13.52	13.61	13.48	13.59	13.46	0.74%	1,264,026
May 22, 2026	13.59	13.64	13.46	13.49	13.36	-0.59%	1,063,047
May 21, 2026	13.42	13.62	13.37	13.57	13.44	0.52%	1,023,375
May 20, 2026	13.40	13.54	13.31	13.50	13.37	1.12%	1,109,001
May 19, 2026	13.30	13.44	13.21	13.35	13.22	0.15%	901,954
May 18, 2026	13.33	13.48	13.30	13.33	13.20	-	842,214
May 15, 2026	13.37	13.39	13.28	13.33	13.20	-0.97%	939,129
May 14, 2026	13.50	13.52	13.43	13.46	13.33	0.37%	822,151
May 13, 2026	13.40	13.47	13.34	13.41	13.28	-0.52%	950,305
May 12, 2026	13.41	13.55	13.32	13.48	13.35	0.15%	1,204,196
May 11, 2026	13.63	13.63	13.42	13.46	13.33	-1.17%	1,202,550
May 8, 2026	13.65	13.69	13.51	13.62	13.49	0.22%	2,184,624
May 7, 2026	13.61	13.62	13.42	13.59	13.46	0.15%	1,703,247
May 6, 2026	13.36	13.64	13.32	13.57	13.44	3.51%	2,930,436
May 5, 2026	13.05	13.16	12.99	13.11	12.98	0.77%	936,435
May 4, 2026	13.14	13.21	12.99	13.01	12.89	-1.74%	1,273,916
May 1, 2026	13.25	13.27	13.17	13.24	13.11	-0.08%	1,120,480
Apr 30, 2026	13.07	13.34	13.03	13.25	13.12	1.53%	1,636,396
Apr 29, 2026	13.30	13.36	13.14	13.18	12.93	-1.13%	1,537,072
Apr 28, 2026	13.31	13.38	13.25	13.33	13.07	0.53%	1,623,857
Apr 27, 2026	13.21	13.32	13.20	13.26	13.00	0.91%	1,484,201
Apr 24, 2026	13.03	13.16	13.02	13.14	12.89	0.69%	1,255,689
Apr 23, 2026	13.05	13.08	12.94	13.05	12.80	0.46%	908,104
Apr 22, 2026	13.07	13.08	12.90	12.99	12.74	0.46%	907,562
Apr 21, 2026	13.05	13.22	12.90	12.93	12.68	-0.84%	1,827,699
Apr 20, 2026	12.93	13.04	12.83	13.04	12.79	0.62%	1,608,795
Apr 17, 2026	12.77	13.03	12.77	12.96	12.71	2.13%	1,583,454
Apr 16, 2026	12.80	12.85	12.66	12.69	12.44	-0.94%	986,128
Apr 15, 2026	12.74	12.81	12.62	12.81	12.56	0.79%	838,718
Apr 14, 2026	12.70	12.77	12.63	12.71	12.46	0.39%	923,594
Apr 13, 2026	12.50	12.66	12.41	12.66	12.42	0.88%	1,051,556
Apr 10, 2026	12.63	12.65	12.45	12.55	12.31	-0.32%	1,092,127
Apr 9, 2026	12.28	12.62	12.28	12.59	12.35	2.36%	1,279,908
Apr 8, 2026	12.25	12.33	12.19	12.30	12.06	2.07%	2,182,915
Apr 7, 2026	12.08	12.16	12.02	12.05	11.82	-0.41%	1,248,955
Apr 6, 2026	12.00	12.14	11.97	12.10	11.87	0.50%	865,197
Apr 2, 2026	11.70	12.06	11.68	12.04	11.81	1.18%	1,267,052
Apr 1, 2026	11.85	11.93	11.79	11.90	11.67	0.42%	1,323,461
Mar 31, 2026	11.74	11.90	11.66	11.85	11.62	1.89%	1,806,997
Mar 30, 2026	11.70	11.85	11.58	11.76	11.41	1.82%	1,599,319
Mar 27, 2026	11.65	11.75	11.54	11.55	11.20	-1.28%	1,209,937
Mar 26, 2026	11.70	11.83	11.64	11.70	11.35	-0.59%	1,348,074
Mar 25, 2026	11.65	11.84	11.61	11.77	11.41	2.26%	1,306,187
Mar 24, 2026	11.40	11.69	11.34	11.51	11.16	-0.17%	1,891,684
Mar 23, 2026	11.50	11.57	11.31	11.53	11.18	2.04%	2,461,231
Mar 20, 2026	11.76	11.83	11.28	11.30	10.96	-3.83%	10,727,059
Mar 19, 2026	11.74	11.88	11.71	11.75	11.40	-	1,279,016
Mar 18, 2026	11.93	11.97	11.72	11.75	11.40	-2.00%	1,934,533
Mar 17, 2026	11.98	12.14	11.95	11.99	11.63	0.42%	1,147,118
Mar 16, 2026	11.85	12.02	11.84	11.94	11.58	1.19%	1,830,016
Mar 13, 2026	11.99	12.07	11.75	11.80	11.44	-1.01%	1,276,155
Mar 12, 2026	12.00	12.11	11.90	11.92	11.56	-0.91%	1,376,862
Mar 11, 2026	12.06	12.14	11.96	12.03	11.67	-0.50%	1,262,142
Mar 10, 2026	11.82	12.17	11.77	12.09	11.73	2.37%	1,751,464
Mar 9, 2026	11.90	11.95	11.57	11.81	11.45	-1.83%	2,315,701
Mar 6, 2026	12.27	12.27	11.91	12.03	11.67	-1.39%	1,979,097
Mar 5, 2026	12.18	12.35	12.14	12.20	11.83	-	1,713,225
Mar 4, 2026	12.34	12.39	12.18	12.20	11.83	-0.73%	1,683,884
Mar 3, 2026	12.26	12.41	12.21	12.29	11.92	-1.36%	1,654,936
Mar 2, 2026	12.25	12.57	12.08	12.46	12.08	0.32%	2,263,203
Feb 27, 2026	12.41	12.56	12.31	12.42	12.05	-0.24%	2,347,315
Feb 26, 2026	12.47	12.72	12.39	12.58	12.07	0.48%	2,211,765
Feb 25, 2026	12.48	12.59	12.34	12.52	12.02	0.48%	1,863,276
Feb 24, 2026	12.42	12.47	12.21	12.46	11.96	0.40%	2,155,011
Feb 23, 2026	12.40	12.58	12.36	12.41	11.91	0.32%	1,967,654
Feb 20, 2026	12.45	12.52	12.33	12.37	11.87	-0.64%	1,787,545
Feb 19, 2026	12.63	12.69	12.41	12.45	11.95	-1.58%	2,189,486
Feb 18, 2026	12.80	12.82	12.64	12.65	12.14	-1.33%	1,768,607
Feb 17, 2026	12.94	12.98	12.67	12.82	12.30	-0.93%	1,506,930
Feb 13, 2026	13.08	13.15	12.87	12.94	12.42	-0.38%	1,542,107
Feb 12, 2026	13.03	13.11	12.95	12.99	12.47	0.23%	1,547,939
Feb 11, 2026	12.85	12.98	12.81	12.96	12.44	0.86%	1,238,995
Feb 10, 2026	12.86	12.94	12.79	12.85	12.33	0.16%	1,577,615
Feb 9, 2026	12.90	12.96	12.72	12.83	12.31	-1.31%	1,522,036
Feb 6, 2026	12.85	13.01	12.85	13.00	12.48	1.09%	1,817,876
Feb 5, 2026	12.85	12.99	12.80	12.86	12.34	0.08%	2,259,301
Feb 4, 2026	12.65	12.87	12.56	12.85	12.33	1.98%	2,288,412
Feb 3, 2026	12.63	12.72	12.37	12.60	12.09	-0.47%	4,683,032