Ellington Financial Inc. (EFC)

Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.