Ellington Financial (EFC) Stock Chart & Stock Price History $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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 EmailSign-up to receive the latest news and ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter. Email Address 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 EFC Chart by TradingView Ellington Financial Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2025$12.61$12.67+0.52%$12.77$12.40873,298 shs$1.20 billion05/21/2025$13.02$12.61-3.19%$13.00$12.561.07 million shs$1.19 billion05/20/2025$13.12$13.02-0.76%$13.12$12.96962,745 shs$1.23 billion05/19/2025$13.22$13.12-0.75%$13.19$12.951.04 million shs$1.24 billion05/16/2025$13.26$13.22-0.31%$13.38$13.211.22 million shs$1.25 billion05/15/2025$13.03$13.26+1.77%$13.33$13.10912,704 shs$1.25 billion05/14/2025$13.04$13.03-0.08%$13.08$12.99778,457 shs$1.23 billion05/13/2025$12.99$13.04+0.40%$13.09$13.00699,666 shs$1.23 billion05/12/2025$12.95$12.99+0.29%$13.12$12.89814,104 shs$1.23 billion05/09/2025$12.96$12.95-0.04%$13.03$12.86568,837 shs$1.22 billion Get the Latest News and Ratings for EFC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter. 05/08/2025$12.79$12.96+1.33%$13.06$12.71918,756 shs$1.22 billion05/07/2025$12.76$12.79+0.20%$12.92$12.76796,381 shs$1.21 billion05/06/2025$12.90$12.76-1.09%$12.89$12.73692,258 shs$1.20 billion05/05/2025$13.02$12.90-0.92%$13.00$12.89618,385 shs$1.22 billion05/02/2025$12.99$13.02+0.27%$13.09$12.95677,728 shs$1.23 billion05/01/2025$13.04$12.99-0.42%$13.16$12.94714,903 shs$1.23 billion04/30/2025$13.23$13.04-1.44%$13.14$12.78736,488 shs$1.23 billion04/29/2025$13.12$13.23+0.84%$13.28$13.001.25 million shs$1.25 billion04/28/2025$12.99$13.12+1.00%$13.15$12.95831,355 shs$1.24 billion04/25/2025$12.80$12.99+1.48%$13.01$12.76988,467 shs$1.18 billion04/24/2025$12.66$12.80+1.11%$12.85$12.591.10 million shs$1.16 billion04/23/2025$12.56$12.66+0.84%$12.77$12.571.18 million shs$1.15 billion04/22/2025$12.09$12.56+3.85%$12.57$12.191.18 million shs$1.14 billion Related Companies Millrose Properties Stock Price Chart Hercules Capital Stock Price Chart Granite Real Estate Inc. Staple Stock Price Chart Cushman & Wakefield Stock Price Chart Curbline Properties Stock Price Chart Urban Edge Properties Stock Price Chart Newmark Group Stock Price Chart Sixth Street Specialty Lending Stock Price Chart Marcus & Millichap Stock Price Chart eXp World Stock Price Chart Receive EFC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EFC) was last updated on 5/23/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredMassive new energy source found in UtahNEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...Stansberry Research | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ellington Financial Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Ellington Financial With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy EFC Stock Free EFC Stock Alerts