Ellington Financial Inc. (EFC)

NYSE: EFC · Real-Time Price · USD

13.58

+0.05 (0.37%)

At close: Jul 10, 2026, 4:00 PM EDT

13.60

+0.02 (0.15%)

After-hours: Jul 10, 2026, 7:59 PM EDT

Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.60	13.61	13.50	13.58	13.58	0.37%	564,236
Jul 9, 2026	13.55	13.62	13.42	13.53	13.53	0.82%	1,067,482
Jul 8, 2026	13.45	13.51	13.38	13.42	13.42	-0.45%	1,189,735
Jul 7, 2026	13.60	13.65	13.43	13.48	13.48	-0.74%	956,289
Jul 6, 2026	13.49	13.60	13.44	13.58	13.58	0.82%	1,130,671
Jul 2, 2026	13.60	13.69	13.41	13.47	13.47	-0.37%	996,921
Jul 1, 2026	13.64	13.70	13.52	13.52	13.52	-0.66%	1,320,352
Jun 30, 2026	13.51	13.69	13.50	13.61	13.61	0.52%	1,923,024
Jun 29, 2026	13.61	13.70	13.49	13.67	13.54	0.74%	2,114,153
Jun 26, 2026	13.70	13.73	13.56	13.57	13.44	-0.59%	3,599,572
Jun 25, 2026	13.69	13.82	13.63	13.65	13.52	-	1,289,524
Jun 24, 2026	13.54	13.73	13.52	13.65	13.52	1.19%	1,483,493
Jun 23, 2026	13.27	13.53	13.23	13.49	13.36	1.43%	1,228,645
Jun 22, 2026	13.42	13.53	13.27	13.30	13.17	-1.04%	1,138,679
Jun 18, 2026	13.49	13.50	13.35	13.44	13.31	0.15%	2,512,117
Jun 17, 2026	13.57	13.59	13.34	13.42	13.29	-1.83%	1,982,522
Jun 16, 2026	13.61	13.79	13.59	13.67	13.54	0.59%	1,321,772
Jun 15, 2026	13.75	13.77	13.56	13.59	13.46	-0.66%	1,158,490
Jun 12, 2026	13.70	13.75	13.66	13.68	13.55	0.37%	965,504
Jun 11, 2026	13.69	13.74	13.59	13.63	13.50	0.15%	1,006,058
Jun 10, 2026	13.62	13.73	13.59	13.61	13.48	0.15%	1,256,396
Jun 9, 2026	13.49	13.64	13.48	13.59	13.46	1.57%	983,633
Jun 8, 2026	13.58	13.62	13.38	13.38	13.25	-1.25%	1,127,172
Jun 5, 2026	13.51	13.61	13.50	13.55	13.42	0.22%	832,547
Jun 4, 2026	13.43	13.58	13.36	13.52	13.39	1.20%	665,977
Jun 3, 2026	13.51	13.59	13.35	13.36	13.23	-1.76%	1,150,424
Jun 2, 2026	13.40	13.61	13.40	13.60	13.47	1.27%	981,297
Jun 1, 2026	13.45	13.55	13.38	13.43	13.30	-1.03%	965,214
May 29, 2026	13.46	13.64	13.33	13.57	13.44	0.82%	1,534,599
May 28, 2026	13.58	13.61	13.45	13.59	13.33	-0.07%	1,460,422
May 27, 2026	13.60	13.73	13.59	13.60	13.34	0.07%	1,334,142
May 26, 2026	13.52	13.61	13.48	13.59	13.33	0.74%	1,264,026
May 22, 2026	13.59	13.64	13.46	13.49	13.23	-0.59%	1,063,047
May 21, 2026	13.42	13.62	13.37	13.57	13.31	0.52%	1,023,375
May 20, 2026	13.40	13.54	13.31	13.50	13.24	1.12%	1,109,001
May 19, 2026	13.30	13.44	13.21	13.35	13.10	0.15%	901,954
May 18, 2026	13.33	13.48	13.30	13.33	13.08	-	842,214
May 15, 2026	13.37	13.39	13.28	13.33	13.08	-0.97%	939,129
May 14, 2026	13.50	13.52	13.43	13.46	13.20	0.37%	822,151
May 13, 2026	13.40	13.47	13.34	13.41	13.16	-0.52%	950,305
May 12, 2026	13.41	13.55	13.32	13.48	13.22	0.15%	1,204,196
May 11, 2026	13.63	13.63	13.42	13.46	13.20	-1.17%	1,202,550
May 8, 2026	13.65	13.69	13.51	13.62	13.36	0.22%	2,184,624
May 7, 2026	13.61	13.62	13.42	13.59	13.33	0.15%	1,703,247
May 6, 2026	13.36	13.64	13.32	13.57	13.31	3.51%	2,930,436
May 5, 2026	13.05	13.16	12.99	13.11	12.86	0.77%	936,435
May 4, 2026	13.14	13.21	12.99	13.01	12.76	-1.74%	1,273,916
May 1, 2026	13.25	13.27	13.17	13.24	12.99	-0.08%	1,120,480
Apr 30, 2026	13.07	13.34	13.03	13.25	13.00	1.53%	1,636,396
Apr 29, 2026	13.30	13.36	13.14	13.18	12.80	-1.13%	1,537,072