Free Trial
→ Musk is burning $2.5 billion a quarter on AI. One company holds the key. (From Behind the Markets) (Ad)tc pixel Free EFC Stock Alerts

Ellington Financial (EFC) Stock Chart & Stock Price History

Ellington Financial logo
$13.62 +0.03 (+0.25%)
Closing price 03:59 PM Eastern
Extended Trading
$13.64 +0.01 (+0.08%)
As of 07:17 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 Massive. Learn more.
Compare

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 5.08%, with a year-to-date return of 0.25%. In the past month, the stock has increased 0.07%, reflecting recent market activity.

As of the latest close, Ellington Financial traded at $13.59 with a market cap of $1.70 billion and volume of 978,651 shares. Five years ago, the stock traded at $19.32, representing a 29.48% decrease over that period. At the time, it had a market cap of $845.87 million and a volume of 565,831 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.57%
1 Month
Performance
+0.07%
3 Month
Performance
+12.83%
Year-To-Date
Performance
+0.25%
1 Year
Performance
+5.08%
5 Year
Performance
-29.48%

EFC Stock Chart for Wednesday, June, 10, 2026

EFC Chart by TradingView

Ellington Financial Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2026$13.59$13.62
+0.29%		$13.73$13.591.26 million shs$1.71 billion
06/09/2026$13.40$13.59
+1.42%		$13.64$13.48978,651 shs$1.70 billion
06/08/2026$13.55$13.40
-1.12%		$13.62$13.381.13 million shs$1.68 billion
06/05/2026$13.53$13.55
+0.16%		$13.61$13.50832,414 shs$1.70 billion
06/04/2026$13.37$13.53
+1.15%		$13.58$13.36665,534 shs$1.70 billion
06/03/2026$13.60$13.37
-1.69%		$13.59$13.351.15 million shs$1.68 billion
06/02/2026$13.43$13.60
+1.31%		$13.61$13.40981,099 shs$1.68 billion
06/01/2026$13.57$13.43
-1.03%		$13.55$13.38964,486 shs$1.68 billion
05/29/2026$13.60$13.57
-0.22%		$13.64$13.331.53 million shs$1.70 billion
05/28/2026$13.60$13.60$13.61$13.451.46 million shs$1.70 billion
05/27/2026$13.59$13.60
+0.04%		$13.73$13.591.33 million shs$1.70 billion
05/26/2026$13.50$13.59
+0.65%		$13.61$13.481.26 million shs$1.70 billion
05/25/2026$13.50$13.50$13.64$13.461.06 million shs$1.69 billion
05/22/2026$13.56$13.50
-0.39%		$13.64$13.461.06 million shs$1.69 billion
05/21/2026$13.49$13.56
+0.48%		$13.62$13.371.00 million shs$1.70 billion
05/20/2026$13.35$13.49
+1.09%		$13.54$13.311.11 million shs$1.69 billion
05/19/2026$13.34$13.35
+0.07%		$13.44$13.21901,909 shs$1.67 billion
05/18/2026$13.35$13.34
-0.07%		$13.48$13.30842,201 shs$1.67 billion
05/15/2026$13.45$13.35
-0.74%		$13.39$13.28935,991 shs$1.67 billion
05/14/2026$13.41$13.45
+0.26%		$13.52$13.43821,963 shs$1.69 billion
05/13/2026$13.49$13.41
-0.56%		$13.47$13.34949,077 shs$1.67 billion
05/12/2026$13.46$13.49
+0.20%		$13.55$13.321.20 million shs$1.68 billion
05/11/2026$13.62$13.46
-1.15%		$13.63$13.421.20 million shs$1.68 billion
Related Companies

This page (NYSE:EFC) was last updated on 6/10/2026 by MarketBeat.com Staff.
From Our Partners
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
No. You’re not imagining it…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Live demo of Elon Musk’s AI agent
Jeff Brown picked Nvidia in 2016 - it's up 25,155%. He recommended Bitcoin at $240 - it's up 31,219%. Now he's...
Brownstone Research | Sponsoredtc pixel
He Called NVIDIA at $1.10 – Now He Says, “SELL”
The analyst who called NVIDIA at $1.10 now says sell. According to Alexander Green, Chief Investment Strategis...
The Oxford Club | Sponsoredtc pixel
One hidden supplier shipped 5 billion parts to SpaceX
Most investors are focused on the historic $1.75 trillion SpaceX IPO expected around June 30. But there's a le...
Weiss Ratings | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel