Ellington Financial Inc. (EFC) Historical Stock Price Data | Complete Trading History - Stocknear

Ellington Financial Inc.

NYSE: EFC · Real-Time Price · USD
13.34
0.19 (1.44%)
At close: Oct 03, 2025, 3:59 PM
13.40
0.49%
After-hours: Oct 03, 2025, 07:57 PM EDT

EFC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 13.23 13.50 13.21 13.34 13.34 1.44% 1,499,653
Oct 2, 2025 13.06 13.18 13.01 13.15 13.15 0.46% 915,227
Oct 1, 2025 12.96 13.11 12.89 13.09 13.09 0.85% 1,681,800
Sep 30, 2025 12.86 13.01 12.75 12.98 12.98 -0.23% 1,489,627
Sep 29, 2025 13.20 13.20 12.92 13.01 12.88 -1.21% 1,653,300
Sep 26, 2025 13.12 13.23 13.09 13.17 13.04 0.77% 1,180,622
Sep 25, 2025 12.93 13.12 12.90 13.07 12.94 0.77% 1,206,900
Sep 24, 2025 13.05 13.14 12.86 12.97 12.84 -0.61% 1,721,800
Sep 23, 2025 13.03 13.10 12.98 13.05 12.92 0.54% 1,533,718
Sep 22, 2025 13.10 13.15 12.93 12.98 12.85 -1.44% 1,715,120
Sep 19, 2025 13.25 13.30 13.13 13.17 13.04 -0.45% 3,147,560
Sep 18, 2025 13.24 13.30 13.04 13.23 13.10 0.00% 1,840,721
Sep 17, 2025 13.25 13.41 13.16 13.23 13.10 0.00% 1,480,334
Sep 16, 2025 13.40 13.43 13.19 13.23 13.10 -1.34% 1,491,122
Sep 15, 2025 13.46 13.47 13.29 13.41 13.28 -0.15% 1,498,620
Sep 12, 2025 13.51 13.52 13.40 13.43 13.30 -0.81% 1,204,900
Sep 11, 2025 13.60 13.70 13.46 13.54 13.40 -0.37% 2,295,700
Sep 10, 2025 13.67 13.70 13.50 13.59 13.45 -0.51% 1,376,222
Sep 9, 2025 13.69 13.76 13.56 13.66 13.52 -0.29% 1,403,234
Sep 8, 2025 13.83 13.94 13.68 13.70 13.56 -0.94% 1,997,991
Page 1 of 136