Ellington Financial Inc. (EFC)

NYSE: EFC · Real-Time Price · USD

13.28

-0.08 (-0.60%)

At close: Jul 31, 2026, 4:00 PM EDT

13.39

+0.11 (0.83%)

After-hours: Jul 31, 2026, 7:59 PM EDT

Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.37	13.38	13.20	13.28	13.28	-0.60%	1,649,685
Jul 30, 2026	13.55	13.56	13.35	13.49	13.36	0.22%	1,308,899
Jul 29, 2026	13.52	13.61	13.42	13.46	13.33	-0.66%	1,097,814
Jul 28, 2026	13.38	13.61	13.37	13.55	13.42	1.42%	1,094,986
Jul 27, 2026	13.44	13.51	13.36	13.36	13.23	-0.07%	821,362
Jul 24, 2026	13.35	13.43	13.33	13.37	13.24	0.68%	780,243
Jul 23, 2026	13.40	13.43	13.24	13.28	13.15	-1.26%	1,373,068
Jul 22, 2026	13.50	13.52	13.39	13.45	13.32	-0.30%	770,372
Jul 21, 2026	13.43	13.55	13.42	13.49	13.36	0.60%	1,001,667
Jul 20, 2026	13.57	13.58	13.37	13.41	13.28	-0.89%	1,062,550
Jul 17, 2026	13.66	13.75	13.46	13.53	13.40	-1.24%	1,065,951
Jul 16, 2026	13.72	13.79	13.66	13.70	13.57	-0.07%	1,182,610
Jul 15, 2026	13.71	13.84	13.66	13.71	13.58	0.66%	1,774,620
Jul 14, 2026	13.52	13.74	13.52	13.62	13.49	1.26%	1,481,403
Jul 13, 2026	13.62	13.62	13.41	13.45	13.32	-0.96%	1,036,334
Jul 10, 2026	13.60	13.61	13.50	13.58	13.45	0.37%	565,899
Jul 9, 2026	13.55	13.62	13.42	13.53	13.40	0.82%	1,067,620
Jul 8, 2026	13.45	13.51	13.38	13.42	13.29	-0.45%	1,191,876
Jul 7, 2026	13.60	13.65	13.43	13.48	13.35	-0.74%	959,698
Jul 6, 2026	13.49	13.60	13.44	13.58	13.45	0.82%	1,137,968
Jul 2, 2026	13.60	13.69	13.41	13.47	13.34	-0.37%	998,220
Jul 1, 2026	13.64	13.70	13.52	13.52	13.39	-0.66%	1,321,413
Jun 30, 2026	13.51	13.69	13.50	13.61	13.48	0.52%	1,928,957
Jun 29, 2026	13.61	13.70	13.49	13.67	13.41	0.74%	2,116,701
Jun 26, 2026	13.70	13.73	13.56	13.57	13.31	-0.59%	3,599,572
Jun 25, 2026	13.69	13.82	13.63	13.65	13.39	-	1,289,524
Jun 24, 2026	13.54	13.73	13.52	13.65	13.39	1.19%	1,483,493
Jun 23, 2026	13.27	13.53	13.23	13.49	13.23	1.43%	1,228,645
Jun 22, 2026	13.42	13.53	13.27	13.30	13.05	-1.04%	1,138,679
Jun 18, 2026	13.49	13.50	13.35	13.44	13.18	0.15%	2,512,117
Jun 17, 2026	13.57	13.59	13.34	13.42	13.16	-1.83%	1,982,522
Jun 16, 2026	13.61	13.79	13.59	13.67	13.41	0.59%	1,321,772
Jun 15, 2026	13.75	13.77	13.56	13.59	13.33	-0.66%	1,158,490
Jun 12, 2026	13.70	13.75	13.66	13.68	13.42	0.37%	965,504
Jun 11, 2026	13.69	13.74	13.59	13.63	13.37	0.15%	1,006,058
Jun 10, 2026	13.62	13.73	13.59	13.61	13.35	0.15%	1,256,396
Jun 9, 2026	13.49	13.64	13.48	13.59	13.33	1.57%	983,633
Jun 8, 2026	13.58	13.62	13.38	13.38	13.13	-1.25%	1,127,172
Jun 5, 2026	13.51	13.61	13.50	13.55	13.29	0.22%	832,547
Jun 4, 2026	13.43	13.58	13.36	13.52	13.26	1.20%	665,977
Jun 3, 2026	13.51	13.59	13.35	13.36	13.11	-1.76%	1,150,424
Jun 2, 2026	13.40	13.61	13.40	13.60	13.34	1.27%	981,297
Jun 1, 2026	13.45	13.55	13.38	13.43	13.17	-1.03%	965,214
May 29, 2026	13.46	13.64	13.33	13.57	13.31	0.82%	1,534,599
May 28, 2026	13.58	13.61	13.45	13.59	13.20	-0.07%	1,460,422
May 27, 2026	13.60	13.73	13.59	13.60	13.21	0.07%	1,334,142
May 26, 2026	13.52	13.61	13.48	13.59	13.20	0.74%	1,264,026
May 22, 2026	13.59	13.64	13.46	13.49	13.11	-0.59%	1,063,047
May 21, 2026	13.42	13.62	13.37	13.57	13.18	0.52%	1,023,375
May 20, 2026	13.40	13.54	13.31	13.50	13.12	1.12%	1,109,001