Ellington Financial (EFC) Price: 11.59

Ellington Financial, Inc. (EFC)

11.59 -0.10 (-0.86%) USD | NYSE | Oct 02, 16:00

11.60 +0.01 (+0.09%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2010. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	11.84	11.92	11.52	11.59	2.375M
Oct 01, 2026	11.80	11.83	11.51	11.69	2.579M
Sep 30, 2026	12.12	12.13	11.82	11.83	2.617M
Sep 29, 2026	12.22	12.28	12.11	12.18	1.599M
Sep 28, 2026	12.32	12.40	12.15	12.20	1.550M
Sep 25, 2026	12.37	12.42	12.19	12.36	1.575M
Sep 24, 2026	12.45	12.48	12.30	12.37	1.494M
Sep 23, 2026	12.70	12.70	12.40	12.41	1.585M
Sep 22, 2026	12.72	12.79	12.66	12.70	1.082M
Sep 21, 2026	12.50	12.65	12.47	12.61	1.333M
Sep 18, 2026	12.55	12.55	12.36	12.44	3.278M
Sep 17, 2026	12.78	12.79	12.58	12.58	1.419M
Sep 16, 2026	12.65	12.75	12.52	12.62	1.382M
Sep 15, 2026	12.80	12.82	12.59	12.62	1.254M
Sep 14, 2026	12.88	12.96	12.73	12.81	1.092M
Sep 11, 2026	13.12	13.15	12.86	12.89	1.156M
Sep 10, 2026	13.25	13.26	12.98	13.04	1.299M
Sep 09, 2026	13.36	13.40	13.26	13.26	1.041M
Sep 08, 2026	13.45	13.51	13.37	13.38	841563.0
Sep 04, 2026	13.31	13.53	13.30	13.47	919067.0
Sep 03, 2026	13.42	13.46	13.26	13.35	851644.0
Sep 02, 2026	13.31	13.36	13.22	13.33	995242.0
Sep 01, 2026	13.34	13.42	13.24	13.26	1.235M
Aug 31, 2026	13.40	13.52	13.35	13.38	1.315M
Aug 28, 2026	13.63	13.66	13.53	13.57	1.036M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks