Ellington Financial (EFC) Price: 11.73

Ellington Financial, Inc. (EFC)

11.73 +0.10 (+0.86%) USD | NYSE | Oct 23, 16:00

11.73 0.00 (0.00%) 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 23, 2026	11.65	11.78	11.52	11.73	1.303M
Oct 22, 2026	11.47	11.74	11.40	11.63	1.457M
Oct 21, 2026	11.57	11.62	11.38	11.42	1.687M
Oct 20, 2026	11.38	11.66	11.37	11.48	2.087M
Oct 19, 2026	11.66	11.66	11.33	11.35	2.535M
Oct 16, 2026	11.97	12.00	11.58	11.65	1.549M
Oct 15, 2026	11.86	12.08	11.80	11.90	2.186M
Oct 14, 2026	11.58	11.78	11.56	11.69	1.896M
Oct 13, 2026	11.80	11.88	11.58	11.69	1.368M
Oct 12, 2026	11.66	11.78	11.56	11.71	1.419M
Oct 09, 2026	11.59	11.67	11.48	11.66	1.616M
Oct 08, 2026	11.54	11.71	11.52	11.64	1.830M
Oct 07, 2026	11.62	11.70	11.50	11.59	2.044M
Oct 06, 2026	11.56	11.68	11.48	11.67	1.888M
Oct 05, 2026	11.56	11.60	11.38	11.50	2.338M
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

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