Ellington Financial Inc (EFC)

Date: O: H: L: C: Vol:

Ellington Financial Inc Stock (EFC) Price History

The historical daily chart and data for Ellington Financial Inc stock (EFC), show that the latest closing stock price as of November 03, 2026, is $11.34.

Ellington Financial Inc all-time high stock price is $25.58, occurred on August 26, 2014.
The lowest Ellington Financial Inc stock price recorded was $3.35 on March 18, 2020. Since then, Ellington Financial Inc's stock price has risen over 70.46% to $11.34 now.
The 52-week high stock price for EFC is $14.12, representing a 24.51% increase from the current share price, occurred on January 22, 2026.
The 52-week low stock price for EFC is $11.28, indicating a 0.57% decrease from the current share price, occurred on March 20, 2026.
The closing price of Ellington Financial Inc (EFC) stock in the beginning of 2025 was $12.16. The stock closed the year at $13.58, a gain of over 11.68% for the year.

The table below shows more information about EFC historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 03, 2026	$11.57	$11.33	$0.235	2,535,322	-1.73%
Nov 02, 2026	$11.59	$11.41	$0.18	2,099,653	+1.14%
Oct 30, 2026	$11.75	$11.36	$0.39	1,694,964	-3.55%
Oct 29, 2026	$11.89	$11.74	$0.1486	1,670,208	+0.77%
Oct 28, 2026	$11.84	$11.72	$0.125	2,051,654	+0.34%
Oct 27, 2026	$11.80	$11.59	$0.21	2,561,122	-0.09%
Oct 26, 2026	$11.90	$11.69	$0.21	1,179,456	-0.17%
Oct 23, 2026	$11.78	$11.53	$0.25	1,303,432	+0.86%
Oct 22, 2026	$11.75	$11.40	$0.345	1,456,589	+1.84%
Oct 21, 2026	$11.62	$11.39	$0.235	1,687,293	-0.52%
Oct 20, 2026	$11.66	$11.37	$0.29	2,086,780	+1.15%
Oct 19, 2026	$11.66	$11.33	$0.33	2,534,540	-2.58%
Oct 16, 2026	$12.00	$11.59	$0.415	1,548,528	-2.10%
Oct 15, 2026	$12.08	$11.80	$0.2784	2,185,692	+1.80%
Oct 14, 2026	$11.78	$11.56	$0.215	1,896,287	0.00%
Oct 13, 2026	$11.88	$11.58	$0.3	1,367,946	-0.17%
Oct 12, 2026	$11.78	$11.57	$0.215	1,418,596	+0.43%
Oct 09, 2026	$11.67	$11.48	$0.19	1,615,919	+0.17%
Oct 08, 2026	$11.71	$11.52	$0.195	1,830,062	+0.43%
Oct 07, 2026	$11.70	$11.51	$0.19	2,043,563	-0.69%
Oct 06, 2026	$11.68	$11.48	$0.205	1,887,591	+1.48%

Ellington Financial Inc Stock (EFC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ellington Financial Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EFC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ellington Financial Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ellington Financial Inc Stock (EFC) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$11.59	$11.33	$0.26	4,634,975	-0.61%
Oct, 2026	$12.08	$11.33	$0.75	41,312,356	-3.55%
Sep, 2026	$13.53	$11.82	$1.71	29,323,723	-11.58%
Aug, 2026	$13.82	$13.13	$0.695	22,796,408	+0.83%
Jul, 2026	$13.84	$13.20	$0.645	24,325,241	-2.50%
Jun, 2026	$13.82	$13.23	$0.59	29,633,553	+0.29%
May, 2026	$13.73	$12.99	$0.74	25,707,646	+2.42%
Apr, 2026	$13.38	$11.68	$1.70	27,339,356	+11.81%
Mar, 2026	$12.57	$11.28	$1.30	45,718,535	-4.59%
Feb, 2026	$13.15	$12.21	$0.94	40,292,474	-3.35%
Jan, 2026	$14.12	$12.72	$1.40	48,170,853	-5.38%

Ellington Financial Inc Stock (EFC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$13.98	$13.30	$0.6839	30,974,670	+0.36%
Nov, 2025	$14.04	$13.17	$0.871	26,950,551	+2.85%
Oct, 2025	$13.79	$12.89	$0.9	26,666,740	+2.62%
Sep, 2025	$13.94	$12.75	$1.19	33,482,458	-4.84%
Aug, 2025	$14.07	$12.60	$1.47	26,666,917	+7.49%
Jul, 2025	$13.43	$12.64	$0.785	20,085,305	-2.31%
Jun, 2025	$13.19	$12.30	$0.8863	17,935,741	+3.34%
May, 2025	$13.38	$12.40	$0.9762	18,025,194	-3.53%
Apr, 2025	$13.31	$11.12	$2.19	27,004,112	-1.73%
Mar, 2025	$14.23	$12.95	$1.29	23,610,411	-7.60%
Feb, 2025	$14.40	$12.26	$2.14	21,516,534	+14.25%
Jan, 2025	$12.72	$11.91	$0.81	16,864,974	+3.63%

Ellington Financial Inc Stock (EFC) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$12.49	$11.94	$0.55	17,523,524	-2.27%
Nov, 2024	$12.69	$11.78	$0.91	16,016,319	+2.23%
Oct, 2024	$12.94	$12.09	$0.855	17,097,103	-6.21%
Sep, 2024	$13.40	$12.83	$0.5733	17,139,327	-1.98%
Aug, 2024	$13.46	$11.82	$1.64	19,332,929	+3.62%
Jul, 2024	$13.18	$11.76	$1.42	23,598,642	+5.05%
Jun, 2024	$12.30	$11.82	$0.48	16,292,892	-0.33%
May, 2024	$12.25	$11.43	$0.82	17,198,688	+5.94%
Apr, 2024	$11.81	$10.88	$0.93	17,036,298	-3.13%
Mar, 2024	$11.92	$11.02	$0.9	19,275,967	+4.24%
Feb, 2024	$12.47	$10.89	$1.58	29,425,203	-7.21%
Jan, 2024	$13.04	$12.09	$0.946	23,920,589	-3.93%

Similar to EFC