Ellington Financial Inc. (EFC)
NYSE: EFC · Real-Time Price · USD
12.81
+0.10 (0.79%)
At close: Apr 15, 2026, 4:00 PM EDT
12.81
0.00 (0.00%)
Pre-market: Apr 16, 2026, 4:56 AM EDT
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 12.74 | 12.81 | 12.62 | 12.81 | 12.81 | 0.79% | 833,514 |
| Apr 14, 2026 | 12.70 | 12.77 | 12.63 | 12.71 | 12.71 | 0.39% | 914,636 |
| Apr 13, 2026 | 12.50 | 12.66 | 12.41 | 12.66 | 12.66 | 0.88% | 1,050,457 |
| Apr 10, 2026 | 12.63 | 12.65 | 12.45 | 12.55 | 12.55 | -0.32% | 1,089,910 |
| Apr 9, 2026 | 12.28 | 12.62 | 12.28 | 12.59 | 12.59 | 2.36% | 1,274,109 |
| Apr 8, 2026 | 12.25 | 12.33 | 12.19 | 12.30 | 12.30 | 2.07% | 2,168,715 |
| Apr 7, 2026 | 12.08 | 12.16 | 12.02 | 12.05 | 12.05 | -0.41% | 1,225,162 |
| Apr 6, 2026 | 12.00 | 12.14 | 11.97 | 12.10 | 12.10 | 0.50% | 864,942 |
| Apr 2, 2026 | 11.70 | 12.06 | 11.68 | 12.04 | 12.04 | 1.18% | 1,265,315 |
| Apr 1, 2026 | 11.85 | 11.93 | 11.79 | 11.90 | 11.90 | 0.42% | 1,222,864 |
| Mar 31, 2026 | 11.74 | 11.90 | 11.66 | 11.85 | 11.85 | 0.77% | 1,768,424 |
| Mar 30, 2026 | 11.70 | 11.85 | 11.58 | 11.76 | 11.63 | 1.82% | 1,590,042 |
| Mar 27, 2026 | 11.65 | 11.75 | 11.54 | 11.55 | 11.42 | -1.28% | 1,209,937 |
| Mar 26, 2026 | 11.70 | 11.83 | 11.64 | 11.70 | 11.57 | -0.59% | 1,348,074 |
| Mar 25, 2026 | 11.65 | 11.84 | 11.61 | 11.77 | 11.64 | 2.26% | 1,306,187 |
| Mar 24, 2026 | 11.40 | 11.69 | 11.34 | 11.51 | 11.38 | -0.17% | 1,891,684 |
| Mar 23, 2026 | 11.50 | 11.57 | 11.31 | 11.53 | 11.40 | 2.04% | 2,461,231 |
| Mar 20, 2026 | 11.76 | 11.83 | 11.28 | 11.30 | 11.18 | -3.83% | 10,727,059 |
| Mar 19, 2026 | 11.74 | 11.88 | 11.71 | 11.75 | 11.62 | - | 1,279,016 |
| Mar 18, 2026 | 11.93 | 11.97 | 11.72 | 11.75 | 11.62 | -2.00% | 1,934,533 |
| Mar 17, 2026 | 11.98 | 12.14 | 11.95 | 11.99 | 11.86 | 0.42% | 1,147,118 |
| Mar 16, 2026 | 11.85 | 12.02 | 11.84 | 11.94 | 11.81 | 1.19% | 1,830,016 |
| Mar 13, 2026 | 11.99 | 12.07 | 11.75 | 11.80 | 11.67 | -1.01% | 1,276,155 |
| Mar 12, 2026 | 12.00 | 12.11 | 11.90 | 11.92 | 11.79 | -0.91% | 1,376,862 |
| Mar 11, 2026 | 12.06 | 12.14 | 11.96 | 12.03 | 11.90 | -0.50% | 1,262,142 |
| Mar 10, 2026 | 11.82 | 12.17 | 11.77 | 12.09 | 11.96 | 2.37% | 1,751,464 |
| Mar 9, 2026 | 11.90 | 11.95 | 11.57 | 11.81 | 11.68 | -1.83% | 2,315,701 |
| Mar 6, 2026 | 12.27 | 12.27 | 11.91 | 12.03 | 11.90 | -1.39% | 1,979,097 |
| Mar 5, 2026 | 12.18 | 12.35 | 12.14 | 12.20 | 12.07 | - | 1,713,225 |
| Mar 4, 2026 | 12.34 | 12.39 | 12.18 | 12.20 | 12.07 | -0.73% | 1,683,884 |
| Mar 3, 2026 | 12.26 | 12.41 | 12.21 | 12.29 | 12.15 | -1.36% | 1,654,936 |
| Mar 2, 2026 | 12.25 | 12.57 | 12.08 | 12.46 | 12.32 | 0.32% | 2,263,203 |
| Feb 27, 2026 | 12.41 | 12.56 | 12.31 | 12.42 | 12.28 | -1.27% | 2,347,315 |
| Feb 26, 2026 | 12.47 | 12.72 | 12.39 | 12.58 | 12.31 | 0.48% | 2,211,765 |
| Feb 25, 2026 | 12.48 | 12.59 | 12.34 | 12.52 | 12.25 | 0.48% | 1,863,276 |
| Feb 24, 2026 | 12.42 | 12.47 | 12.21 | 12.46 | 12.19 | 0.40% | 2,155,011 |
| Feb 23, 2026 | 12.40 | 12.58 | 12.36 | 12.41 | 12.15 | 0.32% | 1,967,654 |
| Feb 20, 2026 | 12.45 | 12.52 | 12.33 | 12.37 | 12.11 | -0.64% | 1,787,545 |
| Feb 19, 2026 | 12.63 | 12.69 | 12.41 | 12.45 | 12.19 | -1.58% | 2,189,486 |
| Feb 18, 2026 | 12.80 | 12.82 | 12.64 | 12.65 | 12.38 | -1.33% | 1,768,607 |
| Feb 17, 2026 | 12.94 | 12.98 | 12.67 | 12.82 | 12.55 | -0.93% | 1,506,930 |
| Feb 13, 2026 | 13.08 | 13.15 | 12.87 | 12.94 | 12.66 | -0.38% | 1,542,107 |
| Feb 12, 2026 | 13.03 | 13.11 | 12.95 | 12.99 | 12.71 | 0.23% | 1,547,939 |
| Feb 11, 2026 | 12.85 | 12.98 | 12.81 | 12.96 | 12.68 | 0.86% | 1,238,995 |
| Feb 10, 2026 | 12.86 | 12.94 | 12.79 | 12.85 | 12.58 | 0.16% | 1,577,615 |
| Feb 9, 2026 | 12.90 | 12.96 | 12.72 | 12.83 | 12.56 | -1.31% | 1,522,036 |
| Feb 6, 2026 | 12.85 | 13.01 | 12.85 | 13.00 | 12.72 | 1.09% | 1,817,876 |
| Feb 5, 2026 | 12.85 | 12.99 | 12.80 | 12.86 | 12.59 | 0.08% | 2,259,301 |
| Feb 4, 2026 | 12.65 | 12.87 | 12.56 | 12.85 | 12.58 | 1.98% | 2,288,412 |
| Feb 3, 2026 | 12.63 | 12.72 | 12.37 | 12.60 | 12.33 | -0.47% | 4,683,032 |