Ellington Financial Inc. (EFC-PD) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -0.3%
- 3M
- -3.1%
- YTD
- -5.4%
- 1Y
- -0.8%
- 3Y
- +4.0%
- 5Y
- +2.4%
Loading 10-year price history...
EFC-PD Historical Performance
EFC-PD Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +7.4%
- 2024 annual price return
- +10.0%
- 2025 annual price return
- +0.4%
- 2026 annual price return
- +0.3%
EFC-PD Stock Price Trajectory (2023–2026)
As of June 28, 2026, Ellington Financial Inc. (EFC-PD) trades at $22.80, representing a -0.8% return over the past year. The stock has delivered a +55.1% total return over five years (+2.4% 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 -15.5%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (+1.6% 1Y), EARN (-20.0% 1Y), and MITT (+3.5% 1Y), EFC-PD has underperformed the peer group average. Compare EFC-PD vs MFA →
EFC-PD Historical Price Data · from 2023
Rows 1–50 of 628| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 22.73 | 22.82 | 22.66 | 22.80 | 4K | +0.32% |
| 2026-06-25 | 22.83 | 22.83 | 22.65 | 22.73 | 1K | -0.04% |
| 2026-06-24 | 22.75 | 22.75 | 22.74 | 22.74 | 226 | -0.04% |
| 2026-06-23 | 22.80 | 22.80 | 22.63 | 22.75 | 1K | +0.04% |
| 2026-06-22 | 22.75 | 22.75 | 22.60 | 22.74 | 2K | -0.31% |
| 2026-06-18 | 22.65 | 22.81 | 22.61 | 22.81 | 1K | -2.06% |
| 2026-06-17 | 23.23 | 23.49 | 23.23 | 23.29 | 3K | +0.24% |
| 2026-06-16 | 23.28 | 23.28 | 23.23 | 23.23 | 2K | +0.24% |
| 2026-06-15 | 22.89 | 23.23 | 22.89 | 23.18 | 1K | 0.00% |
| 2026-06-12 | 23.10 | 23.18 | 23.10 | 23.18 | 748 | +0.35% |
| 2026-06-11 | 23.10 | 23.10 | 23.08 | 23.10 | 51 | 0.00% |
| 2026-06-10 | 23.08 | 23.10 | 23.08 | 23.10 | 1K | +0.08% |
| 2026-06-09 | 23.08 | 23.12 | 23.00 | 23.08 | 3K | +0.22% |
| 2026-06-08 | 23.03 | 23.03 | 23.03 | 23.03 | 446 | -0.30% |
| 2026-06-04 | 23.00 | 23.10 | 22.85 | 23.10 | 60 | 0.00% |
| 2026-06-03 | 23.00 | 23.10 | 22.85 | 23.10 | 614 | -0.09% |
| 2026-06-02 | 23.12 | 23.12 | 23.12 | 23.12 | 39 | +0.13% |
| 2026-06-01 | 23.12 | 23.12 | 23.09 | 23.09 | 126 | +0.43% |
| 2026-05-29 | 22.99 | 22.99 | 22.99 | 22.99 | 49 | +0.70% |
| 2026-05-28 | 22.83 | 22.83 | 22.83 | 22.83 | 138 | -0.70% |
| 2026-05-27 | 22.99 | 22.99 | 22.86 | 22.99 | 503 | +0.55% |
| 2026-05-26 | 23.01 | 23.11 | 22.66 | 22.86 | 5K | -0.63% |
| 2026-05-22 | 23.02 | 23.02 | 23.01 | 23.01 | 1K | -0.48% |
| 2026-05-15 | 23.12 | 23.12 | 23.12 | 23.12 | 9 | 0.00% |
| 2026-05-14 | 23.12 | 23.12 | 23.12 | 23.12 | 102 | +0.26% |
| 2026-05-13 | 23.04 | 23.06 | 22.93 | 23.06 | 11 | 0.00% |
| 2026-05-12 | 23.04 | 23.06 | 22.93 | 23.06 | 1K | +0.13% |
| 2026-05-11 | 23.02 | 23.03 | 23.02 | 23.03 | 218 | -0.90% |
| 2026-05-08 | 23.10 | 23.24 | 23.10 | 23.24 | 130 | +0.30% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EFC-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 declined -0.8% over the past year, below its 5-year annualized CAGR of +2.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -0.8% places the stock further from 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.