Free Trial

Ellington Financial (EFC) Stock Chart & Stock Price History

Ellington Financial logo
$12.60 -0.06 (-0.43%)
As of 03:32 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Ellington Financial Stock Price Performance

The Ellington Financial (EFC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 6.55%, with a year-to-date return of 4.00%. In the past month, the stock has decreased 0.43%, reflecting recent market activity.

As of the latest close, Ellington Financial traded at $12.67 with a market cap of $1.20 billion and volume of 873,298 shares. Five years ago, the stock traded at $10.35, representing a 21.79% increase over that period. At the time, it had a market cap of $453.12 million and a volume of 330,336 shares.

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.

5 Day
Performance
-4.64%
1 Month
Performance
-0.43%
3 Month
Performance
-3.67%
Year-To-Date
Performance
+4.00%
1 Year
Performance
+6.55%
5 Year
Performance
+21.79%

EFC Stock Chart for Friday, May, 23, 2025

Ellington Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$12.61$12.67
+0.52%
$12.77$12.40873,298 shs$1.20 billion
05/21/2025$13.02$12.61
-3.19%
$13.00$12.561.07 million shs$1.19 billion
05/20/2025$13.12$13.02
-0.76%
$13.12$12.96962,745 shs$1.23 billion
05/19/2025$13.22$13.12
-0.75%
$13.19$12.951.04 million shs$1.24 billion
05/16/2025$13.26$13.22
-0.31%
$13.38$13.211.22 million shs$1.25 billion
05/15/2025$13.03$13.26
+1.77%
$13.33$13.10912,704 shs$1.25 billion
05/14/2025$13.04$13.03
-0.08%
$13.08$12.99778,457 shs$1.23 billion
05/13/2025$12.99$13.04
+0.40%
$13.09$13.00699,666 shs$1.23 billion
05/12/2025$12.95$12.99
+0.29%
$13.12$12.89814,104 shs$1.23 billion
05/09/2025$12.96$12.95
-0.04%
$13.03$12.86568,837 shs$1.22 billion
05/08/2025$12.79$12.96
+1.33%
$13.06$12.71918,756 shs$1.22 billion
05/07/2025$12.76$12.79
+0.20%
$12.92$12.76796,381 shs$1.21 billion
05/06/2025$12.90$12.76
-1.09%
$12.89$12.73692,258 shs$1.20 billion
05/05/2025$13.02$12.90
-0.92%
$13.00$12.89618,385 shs$1.22 billion
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

This page (NYSE:EFC) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners