Ellington Financial Inc. (EFC) Historical Stock Data
13.72 ↑0.09 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFC is down 0.00% a day on average. There have been 14 days where Ellington Financial Inc. closed green and 16 days where EFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 13.63 | 13.72 | ↑$0.09 (0.66%) | 13.60 | 13.77 | 0.92M |
| 2025-12-04 | 13.70 | 13.63 | ↓$0.07 (-0.51%) | 13.59 | 13.70 | 863.28K |
| 2025-12-03 | 13.66 | 13.68 | ↑$0.02 (0.15%) | 13.64 | 13.71 | 681.91K |
| 2025-12-02 | 13.53 | 13.61 | ↑$0.08 (0.59%) | 13.48 | 13.65 | 1.29M |
| 2025-12-01 | 13.65 | 13.47 | ↓$0.18 (-1.32%) | 13.30 | 13.68 | 1.89M |
| 2025-11-28 | 13.83 | 13.70 | ↓$0.13 (-0.94%) | 13.68 | 13.86 | 1.54M |
| 2025-11-26 | 13.91 | 13.94 | ↑$0.03 (0.22%) | 13.90 | 14.04 | 2.43M |
| 2025-11-25 | 13.68 | 13.88 | ↑$0.20 (1.46%) | 13.68 | 13.92 | 1.54M |
| 2025-11-24 | 13.80 | 13.68 | ↓$0.12 (-0.87%) | 13.63 | 13.83 | 1.53M |
| 2025-11-21 | 13.72 | 13.78 | ↑$0.06 (0.44%) | 13.68 | 13.86 | 1.28M |
| 2025-11-20 | 13.69 | 13.66 | ↓$0.03 (-0.22%) | 13.65 | 13.84 | 1.11M |
| 2025-11-19 | 13.69 | 13.64 | ↓$0.05 (-0.37%) | 13.60 | 13.73 | 713.63K |
| 2025-11-18 | 13.63 | 13.67 | ↑$0.04 (0.29%) | 13.56 | 13.70 | 0.95M |
| 2025-11-17 | 13.75 | 13.60 | ↓$0.15 (-1.09%) | 13.60 | 13.83 | 1.01M |
| 2025-11-14 | 13.65 | 13.74 | ↑$0.09 (0.66%) | 13.55 | 13.80 | 813.37K |
| 2025-11-13 | 13.73 | 13.64 | ↓$0.09 (-0.66%) | 13.62 | 13.76 | 716.44K |
| 2025-11-12 | 13.94 | 13.76 | ↓$0.18 (-1.29%) | 13.74 | 14.00 | 1.17M |
| 2025-11-11 | 13.36 | 13.94 | ↑$0.58 (4.34%) | 13.36 | 13.96 | 1.81M |
| 2025-11-10 | 13.42 | 13.28 | ↓$0.14 (-1.04%) | 13.27 | 13.45 | 1.15M |
| 2025-11-07 | 13.75 | 13.35 | ↓$0.40 (-2.91%) | 13.33 | 13.83 | 1.87M |
| 2025-11-06 | 13.80 | 13.78 | ↓$0.02 (-0.14%) | 13.70 | 14.04 | 1.89M |
| 2025-11-05 | 13.70 | 13.67 | ↓$0.03 (-0.22%) | 13.62 | 13.75 | 1.10M |
| 2025-11-04 | 13.45 | 13.69 | ↑$0.24 (1.78%) | 13.43 | 13.71 | 1.14M |
| 2025-11-03 | 13.26 | 13.48 | ↑$0.22 (1.66%) | 13.17 | 13.49 | 0.97M |
| 2025-10-31 | 13.23 | 13.32 | ↑$0.09 (0.68%) | 13.11 | 13.33 | 1.20M |
| 2025-10-30 | 13.28 | 13.39 | ↑$0.11 (0.83%) | 13.25 | 13.45 | 1.57M |
| 2025-10-29 | 13.40 | 13.31 | ↓$0.09 (-0.67%) | 13.25 | 13.51 | 1.01M |
| 2025-10-28 | 13.40 | 13.37 | ↓$0.03 (-0.22%) | 13.26 | 13.41 | 0.92M |
| 2025-10-27 | 13.36 | 13.36 | ↑$0.00 (0.00%) | 13.15 | 13.41 | 1.71M |
| 2025-10-24 | 13.50 | 13.32 | ↓$0.18 (-1.33%) | 13.32 | 13.59 | 1.30M |
Create an account or log in to view more rows.
$EFC Monday will be very interesting.
$EFC ready to explode
$EFC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$EFC more calls coming in
$EFC tomorrow will be an explosion day
I believe it!
$EFC I like it
$EFC fake wall lets break it
$EFC I warned you all fairly you morons.
$EFC this board is on fire
$EFC just fucking go already jeesh