Free Trial

Ellington Financial (EFC) Stock Chart & Stock Price History

Ellington Financial logo
$12.97 +0.31 (+2.45%)
Closing price 03:59 PM Eastern
Extended Trading
$13.00 +0.04 (+0.27%)
As of 05:00 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

The Ellington Financial (EFC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.25%, with a year-to-date return of 7.01%. In the past month, the stock has decreased 1.59%, reflecting recent market activity.

As of the latest close, Ellington Financial traded at $12.69 with a market cap of $1.20 billion and volume of 1.46 million shares. Five years ago, the stock traded at $12.20, representing a 6.31% increase over that period. At the time, it had a market cap of $533.24 million and a volume of 436,552 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
+2.13%
1 Month
Performance
-1.59%
3 Month
Performance
+0.12%
Year-To-Date
Performance
+7.01%
1 Year
Performance
+1.25%
5 Year
Performance
+6.31%

EFC Stock Chart for Friday, August, 8, 2025

Ellington Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$12.72$12.69
-0.24%
$12.76$12.601.46 million shs$1.20 billion
08/06/2025$12.93$12.72
-1.66%
$12.90$12.67929,103 shs$1.20 billion
08/05/2025$12.94$12.93
-0.08%
$12.98$12.861.23 million shs$1.22 billion
08/04/2025$12.70$12.94
+1.89%
$12.95$12.721.24 million shs$1.22 billion
08/01/2025$12.69$12.70
+0.12%
$12.75$12.601.20 million shs$1.20 billion
07/31/2025$12.97$12.69
-2.20%
$12.84$12.641.23 million shs$1.20 billion
07/30/2025$13.18$12.97
-1.56%
$13.21$12.941.54 million shs$1.23 billion
07/29/2025$13.10$13.18
+0.57%
$13.21$13.08857,802 shs$1.25 billion
07/28/2025$13.22$13.10
-0.89%
$13.29$13.04985,594 shs$1.24 billion
07/25/2025$13.25$13.22
-0.21%
$13.32$13.111.01 million shs$1.25 billion
07/24/2025$13.33$13.25
-0.60%
$13.43$13.24889,049 shs$1.25 billion
07/23/2025$13.23$13.33
+0.69%
$13.35$13.191.07 million shs$1.26 billion
07/22/2025$13.16$13.23
+0.60%
$13.28$13.13999,752 shs$1.25 billion
07/21/2025$13.12$13.16
+0.27%
$13.31$13.121.28 million shs$1.24 billion
07/18/2025$13.26$13.12
-1.02%
$13.34$13.08861,645 shs$1.24 billion
07/17/2025$13.37$13.26
-0.82%
$13.40$13.24733,209 shs$1.25 billion
07/16/2025$13.21$13.37
+1.21%
$13.38$13.21806,320 shs$1.26 billion
07/15/2025$13.26$13.21
-0.38%
$13.32$13.17643,862 shs$1.25 billion
07/14/2025$13.23$13.26
+0.19%
$13.30$13.18617,191 shs$1.25 billion
07/11/2025$13.24$13.23
-0.04%
$13.27$13.16624,808 shs$1.25 billion
07/10/2025$13.28$13.24
-0.34%
$13.34$13.171.05 million shs$1.25 billion
07/09/2025$13.18$13.28
+0.76%
$13.38$13.20994,644 shs$1.26 billion
07/08/2025$13.01$13.18
+1.31%
$13.23$13.00962,839 shs$1.25 billion
07/07/2025$13.06$13.01
-0.34%
$13.20$12.99816,542 shs$1.23 billion

This page (NYSE:EFC) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners