Ellington Financial Inc. (EFC-PD) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
EFC-PD Historical Performance
Short-Term Returns
EFC-PD Stock Price Trajectory (2023–2026)
As of May 8, 2026, Ellington Financial Inc. (EFC-PD) trades at $23.17, representing a +0.2% return over the past year. The stock has delivered a +57.2% total return over five years (+2.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.00 on January 28, 2025. From this peak, EFC-PD has corrected -14.2%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (+3.8% 1Y), EARN (-9.8% 1Y), and MITT (+15.8% 1Y), EFC-PD has underperformed the peer group average. Compare EFC-PD vs MFA →
EFC-PD Historical Price Data (2025–2026)
Showing 30 of 599 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 23.10 | 23.19 | 23.10 | 23.17 | 1 | 0.00% |
| 2026-05-06 | 23.10 | 23.19 | 23.10 | 23.17 | 431 | +0.96% |
| 2026-05-05 | 22.88 | 22.95 | 22.88 | 22.95 | 366 | -0.43% |
| 2026-05-04 | 23.13 | 23.13 | 23.05 | 23.05 | 340 | 0.00% |
| 2026-05-01 | 23.07 | 23.21 | 23.05 | 23.05 | 1K | +0.22% |
| 2026-04-30 | 23.21 | 23.21 | 23.00 | 23.00 | 1K | -0.78% |
| 2026-04-29 | 23.00 | 23.18 | 23.00 | 23.18 | 444 | +0.83% |
| 2026-04-28 | 23.15 | 23.15 | 22.38 | 22.99 | 7K | -2.13% |
| 2026-04-27 | 23.28 | 23.49 | 23.28 | 23.49 | 367 | -0.25% |
| 2026-04-24 | 23.55 | 23.55 | 23.39 | 23.55 | 65 | +0.43% |
| 2026-04-23 | 23.39 | 23.55 | 23.39 | 23.45 | 759 | -0.09% |
| 2026-04-22 | 23.47 | 23.47 | 23.47 | 23.47 | 155 | +0.09% |
| 2026-04-20 | 23.13 | 23.53 | 23.12 | 23.45 | 2K | -0.85% |
| 2026-04-17 | 23.65 | 23.65 | 23.65 | 23.65 | 96 | 0.00% |
| 2026-04-16 | 23.65 | 23.65 | 23.65 | 23.65 | 103 | +0.90% |
| 2026-04-15 | 23.39 | 23.45 | 23.39 | 23.44 | 889 | -0.59% |
| 2026-04-14 | 23.58 | 23.58 | 23.58 | 23.58 | 662 | -0.15% |
| 2026-04-13 | 23.65 | 23.65 | 23.61 | 23.61 | 582 | -0.74% |
| 2026-04-10 | 23.79 | 23.79 | 23.55 | 23.79 | 101 | +1.02% |
| 2026-04-09 | 23.13 | 23.90 | 23.13 | 23.55 | 775 | -2.69% |
| 2026-04-08 | 23.39 | 24.20 | 23.39 | 24.20 | 1K | +3.46% |
| 2026-04-07 | 23.39 | 23.42 | 23.03 | 23.39 | 1 | -0.55% |
| 2026-04-06 | 23.10 | 23.52 | 23.03 | 23.52 | 3K | +1.99% |
| 2026-04-02 | 23.04 | 23.06 | 23.04 | 23.06 | 2K | -0.04% |
| 2026-04-01 | 23.07 | 23.28 | 23.07 | 23.07 | 51 | 0.00% |
| 2026-03-31 | 23.28 | 23.28 | 23.07 | 23.07 | 2K | +0.41% |
| 2026-03-30 | 23.13 | 23.13 | 22.89 | 22.97 | 259 | +0.50% |
| 2026-03-27 | 23.13 | 23.13 | 22.82 | 22.86 | 2K | -2.85% |
| 2026-03-26 | 24.00 | 24.00 | 23.53 | 23.53 | 1K | +1.86% |
| 2026-03-25 | 23.49 | 23.50 | 23.09 | 23.10 | 4K | -0.54% |
See EFC-PD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EFC-PD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EFC-PD vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonEFC-PD — Frequently Asked Questions
Quick answers to the most common questions about buying EFC-PD stock.
How has EFC-PD stock performed recently?
EFC-PD returned +0.2% over the past year, beating its 5-year annualized CAGR of +2.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is EFC-PD's all-time high price?
Ellington Financial Inc. reached $27.00 on 2025-01-28. The 52-week high is $25.39. Current 1-year return of +0.2% places the stock closer to historical peaks.
Where can I download EFC-PD historical price data?
This page provides EFC-PD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.