Free Trial

Ellington Financial (EFC) Stock Chart & Stock Price History

Ellington Financial logo
$13.02 +0.06 (+0.46%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$13.03 +0.01 (+0.08%)
As of 05/2/2025 07:47 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ellington Financial Stock Price Performance

5 Day
Performance
-0.76%
1 Month
Performance
-0.65%
3 Month
Performance
+3.79%
6 Month
Performance
+8.95%
Year-To-Date
Performance
+7.43%
1 Year
Performance
+11.66%
Receive EFC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter.

EFC Stock Chart for Saturday, May, 3, 2025

Ellington Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$12.99$13.02
+0.27%
$13.09$12.95677,728 shs$1.23 billion
05/01/2025$13.04$12.99
-0.42%
$13.16$12.94714,903 shs$1.23 billion
04/30/2025$13.23$13.04
-1.44%
$13.14$12.78736,488 shs$1.23 billion
04/29/2025$13.12$13.23
+0.84%
$13.28$13.001.25 million shs$1.25 billion
04/28/2025$12.99$13.12
+1.00%
$13.15$12.95831,355 shs$1.24 billion
04/25/2025$12.80$12.99
+1.48%
$13.01$12.76988,467 shs$1.18 billion
04/24/2025$12.66$12.80
+1.11%
$12.85$12.591.10 million shs$1.16 billion
04/23/2025$12.56$12.66
+0.84%
$12.77$12.571.18 million shs$1.15 billion
04/22/2025$12.09$12.56
+3.85%
$12.57$12.191.18 million shs$1.14 billion
04/21/2025$12.21$12.09
-0.94%
$12.12$11.87944,001 shs$1.10 billion
04/18/2025$12.21$12.21$12.26$11.99820,020 shs$1.11 billion
04/17/2025$12.01$12.21
+1.62%
$12.26$11.99820,020 shs$1.11 billion
04/16/2025$12.11$12.01
-0.79%
$12.11$11.90844,608 shs$1.09 billion
04/15/2025$11.97$12.11
+1.14%
$12.20$11.93949,621 shs$1.10 billion
04/14/2025$11.61$11.97
+3.15%
$12.07$11.711.14 million shs$1.09 billion
04/11/2025$11.54$11.61
+0.61%
$11.67$11.331.15 million shs$1.05 billion
04/10/2025$12.14$11.54
-4.98%
$11.95$11.311.87 million shs$1.05 billion
04/09/2025$11.57$12.14
+4.97%
$12.21$11.122.63 million shs$1.10 billion
04/09/2025$11.57$12.14
+4.97%
$12.21$11.122.63 million shs$1.10 billion
04/08/2025$11.76$11.57
-1.66%
$12.27$11.462.00 million shs$1.05 billion
04/08/2025$11.76$11.57
-1.66%
$12.27$11.462.00 million shs$1.05 billion
04/07/2025$12.42$11.76
-5.33%
$12.40$11.412.93 million shs$1.07 billion
04/04/2025$13.11$12.42
-5.21%
$12.85$12.271.96 million shs$1.13 billion
04/03/2025$13.18$13.11
-0.57%
$13.22$12.981.39 million shs$1.19 billion
04/02/2025$13.25$13.18
-0.49%
$13.21$13.07788,421 shs$1.20 billion

This page (NYSE:EFC) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners