Ellington Financial Inc. (EFC)

NYSE: EFC · Real-Time Price · USD

11.66

+0.02 (0.17%)

At close: Oct 9, 2026, 4:00 PM EDT

11.65

-0.01 (-0.09%)

After-hours: Oct 9, 2026, 7:30 PM EDT

Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.59	11.67	11.48	11.66	11.66	0.17%	1,615,918
Oct 8, 2026	11.54	11.71	11.52	11.64	11.64	0.43%	1,828,072
Oct 7, 2026	11.62	11.70	11.51	11.59	11.59	-0.69%	2,042,379
Oct 6, 2026	11.56	11.68	11.48	11.67	11.67	1.48%	1,881,053
Oct 5, 2026	11.56	11.60	11.38	11.50	11.50	-0.78%	2,257,180
Oct 2, 2026	11.84	11.92	11.52	11.59	11.59	-0.86%	2,298,732
Oct 1, 2026	11.80	11.83	11.51	11.69	11.69	-1.18%	2,529,557
Sep 30, 2026	12.12	12.13	11.82	11.83	11.83	-1.83%	2,501,659
Sep 29, 2026	12.22	12.28	12.11	12.18	12.05	-0.16%	1,582,186
Sep 28, 2026	12.32	12.40	12.15	12.20	12.07	-1.29%	1,549,578
Sep 25, 2026	12.37	12.42	12.19	12.36	12.23	-0.08%	1,575,402
Sep 24, 2026	12.45	12.49	12.30	12.37	12.24	-0.32%	1,494,346
Sep 23, 2026	12.70	12.70	12.41	12.41	12.28	-2.28%	1,584,702
Sep 22, 2026	12.72	12.79	12.66	12.70	12.56	0.71%	1,082,099
Sep 21, 2026	12.50	12.65	12.47	12.61	12.48	1.37%	1,333,408
Sep 18, 2026	12.55	12.55	12.36	12.44	12.31	-1.11%	3,277,953
Sep 17, 2026	12.78	12.79	12.58	12.58	12.45	-0.32%	1,419,117
Sep 16, 2026	12.65	12.75	12.53	12.62	12.49	-	1,381,550
Sep 15, 2026	12.80	12.83	12.59	12.62	12.49	-1.48%	1,254,383
Sep 14, 2026	12.88	12.97	12.73	12.81	12.67	-0.62%	1,091,737
Sep 11, 2026	13.12	13.15	12.86	12.89	12.75	-1.15%	1,155,595
Sep 10, 2026	13.25	13.26	12.98	13.04	12.90	-1.66%	1,298,860
Sep 9, 2026	13.36	13.41	13.26	13.26	13.12	-0.90%	1,040,629
Sep 8, 2026	13.45	13.51	13.37	13.38	13.24	-0.67%	841,563
Sep 4, 2026	13.31	13.53	13.30	13.47	13.33	0.90%	919,067
Sep 3, 2026	13.42	13.46	13.27	13.35	13.21	0.15%	851,644
Sep 2, 2026	13.31	13.36	13.23	13.33	13.19	0.53%	995,242
Sep 1, 2026	13.34	13.42	13.24	13.26	13.12	-0.90%	1,234,522
Aug 31, 2026	13.40	13.52	13.35	13.38	13.24	-0.45%	1,314,803
Aug 28, 2026	13.63	13.66	13.53	13.57	13.30	-	1,036,064
Aug 27, 2026	13.46	13.61	13.35	13.57	13.30	0.82%	941,375
Aug 26, 2026	13.57	13.59	13.44	13.46	13.19	-0.88%	1,012,670
Aug 25, 2026	13.65	13.68	13.55	13.58	13.31	-0.29%	979,441
Aug 24, 2026	13.64	13.67	13.57	13.62	13.35	-0.07%	850,647
Aug 21, 2026	13.69	13.69	13.61	13.63	13.36	0.07%	789,527
Aug 20, 2026	13.67	13.70	13.54	13.62	13.35	-0.66%	812,526
Aug 19, 2026	13.75	13.82	13.67	13.71	13.43	0.73%	1,078,545
Aug 18, 2026	13.63	13.65	13.53	13.61	13.34	0.15%	789,034
Aug 17, 2026	13.62	13.74	13.55	13.59	13.32	-0.59%	755,160
Aug 14, 2026	13.68	13.77	13.65	13.67	13.39	-0.07%	1,023,044
Aug 13, 2026	13.65	13.72	13.62	13.68	13.40	0.44%	821,587
Aug 12, 2026	13.65	13.73	13.56	13.62	13.35	0.15%	983,005
Aug 11, 2026	13.43	13.70	13.38	13.60	13.33	0.97%	1,323,447
Aug 10, 2026	13.59	13.63	13.34	13.47	13.20	-0.96%	1,350,393
Aug 7, 2026	13.45	13.75	13.37	13.60	13.33	3.50%	2,231,603
Aug 6, 2026	13.21	13.30	13.13	13.14	12.88	-0.76%	1,125,951
Aug 5, 2026	13.28	13.29	13.18	13.24	12.97	-0.45%	987,662
Aug 4, 2026	13.33	13.36	13.21	13.30	13.03	-0.23%	1,089,689
Aug 3, 2026	13.32	13.44	13.30	13.33	13.06	0.38%	1,656,851
Jul 31, 2026	13.37	13.38	13.20	13.28	13.01	-0.60%	1,650,453