Ellington Financial Inc. (EFC)

NYSE: EFC · Real-Time Price · USD

11.41

-0.29 (-2.48%)

At close: Oct 30, 2026, 4:00 PM EDT

11.50

+0.09 (0.79%)

After-hours: Oct 30, 2026, 7:35 PM EDT

Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.68	11.75	11.36	11.41	11.41	-2.48%	1,694,964
Oct 29, 2026	11.81	11.89	11.74	11.83	11.70	0.77%	1,670,207
Oct 28, 2026	11.78	11.84	11.72	11.74	11.61	0.34%	2,051,654
Oct 27, 2026	11.72	11.80	11.59	11.70	11.57	-0.09%	2,561,121
Oct 26, 2026	11.74	11.90	11.69	11.71	11.58	-0.17%	1,179,456
Oct 23, 2026	11.65	11.78	11.53	11.73	11.60	0.86%	1,303,432
Oct 22, 2026	11.47	11.75	11.40	11.63	11.50	1.84%	1,456,588
Oct 21, 2026	11.57	11.62	11.39	11.42	11.29	-0.52%	1,687,292
Oct 20, 2026	11.38	11.66	11.37	11.48	11.35	1.15%	2,086,779
Oct 19, 2026	11.66	11.66	11.33	11.35	11.23	-2.58%	2,534,540
Oct 16, 2026	11.97	12.00	11.59	11.65	11.52	-2.10%	1,548,528
Oct 15, 2026	11.86	12.08	11.80	11.90	11.77	1.80%	2,185,691
Oct 14, 2026	11.58	11.78	11.56	11.69	11.56	-	1,896,287
Oct 13, 2026	11.80	11.88	11.58	11.69	11.56	-0.17%	1,367,946
Oct 12, 2026	11.66	11.78	11.57	11.71	11.58	0.43%	1,418,595
Oct 9, 2026	11.59	11.67	11.48	11.66	11.53	0.17%	1,615,918
Oct 8, 2026	11.54	11.71	11.52	11.64	11.51	0.43%	1,830,061
Oct 7, 2026	11.62	11.70	11.51	11.59	11.46	-0.69%	2,043,562
Oct 6, 2026	11.56	11.68	11.48	11.67	11.54	1.48%	1,887,590
Oct 5, 2026	11.56	11.60	11.38	11.50	11.37	-0.78%	2,338,424
Oct 2, 2026	11.84	11.92	11.52	11.59	11.46	-0.86%	2,374,746
Oct 1, 2026	11.80	11.83	11.51	11.69	11.56	-1.18%	2,578,961
Sep 30, 2026	12.12	12.13	11.82	11.83	11.70	-1.83%	2,616,841
Sep 29, 2026	12.22	12.28	12.11	12.18	11.92	-0.16%	1,598,536
Sep 28, 2026	12.32	12.40	12.15	12.20	11.94	-1.29%	1,549,578
Sep 25, 2026	12.37	12.42	12.19	12.36	12.09	-0.08%	1,575,402
Sep 24, 2026	12.45	12.49	12.30	12.37	12.10	-0.32%	1,494,346
Sep 23, 2026	12.70	12.70	12.41	12.41	12.14	-2.28%	1,584,702
Sep 22, 2026	12.72	12.79	12.66	12.70	12.43	0.71%	1,082,099
Sep 21, 2026	12.50	12.65	12.47	12.61	12.34	1.37%	1,333,408
Sep 18, 2026	12.55	12.55	12.36	12.44	12.17	-1.11%	3,277,953
Sep 17, 2026	12.78	12.79	12.58	12.58	12.31	-0.32%	1,419,117
Sep 16, 2026	12.65	12.75	12.53	12.62	12.35	-	1,381,550
Sep 15, 2026	12.80	12.83	12.59	12.62	12.35	-1.48%	1,254,383
Sep 14, 2026	12.88	12.97	12.73	12.81	12.53	-0.62%	1,091,737
Sep 11, 2026	13.12	13.15	12.86	12.89	12.61	-1.15%	1,155,595
Sep 10, 2026	13.25	13.26	12.98	13.04	12.76	-1.66%	1,298,860
Sep 9, 2026	13.36	13.41	13.26	13.26	12.97	-0.90%	1,040,629
Sep 8, 2026	13.45	13.51	13.37	13.38	13.09	-0.67%	841,563
Sep 4, 2026	13.31	13.53	13.30	13.47	13.18	0.90%	919,067
Sep 3, 2026	13.42	13.46	13.27	13.35	13.06	0.15%	851,644
Sep 2, 2026	13.31	13.36	13.23	13.33	13.04	0.53%	995,242
Sep 1, 2026	13.34	13.42	13.24	13.26	12.97	-0.90%	1,234,522
Aug 31, 2026	13.40	13.52	13.35	13.38	13.09	-0.45%	1,314,803
Aug 28, 2026	13.63	13.66	13.53	13.57	13.15	-	1,036,064
Aug 27, 2026	13.46	13.61	13.35	13.57	13.15	0.82%	941,375
Aug 26, 2026	13.57	13.59	13.44	13.46	13.04	-0.88%	1,012,670
Aug 25, 2026	13.65	13.68	13.55	13.58	13.16	-0.29%	979,441
Aug 24, 2026	13.64	13.67	13.57	13.62	13.20	-0.07%	850,647
Aug 21, 2026	13.69	13.69	13.61	13.63	13.21	0.07%	789,527