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