Ellington Financial Inc. (EFC-PC) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -1.8%
- 3M
- -0.5%
- YTD
- -0.4%
- 1Y
- +1.7%
- 3Y
- +4.7%
- 5Y
- +0.5%
Loading 10-year price history...
EFC-PC Historical Performance
EFC-PC Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -2.9%
- 2024 annual price return
- +4.3%
- 2025 annual price return
- -0.5%
- 2026 annual price return
- +2.3%
EFC-PC Stock Price Trajectory (2023–2026)
As of July 8, 2026, Ellington Financial Inc. (EFC-PC) trades at $25.18, representing a +1.7% return over the past year. The stock has delivered a +33.0% total return over five years (+0.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.25 on March 2, 2026. From this peak, EFC-PC has corrected -4.1%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (-1.8% 1Y), EARN (-25.0% 1Y), and MITT (+1.6% 1Y), EFC-PC has underperformed the peer group average. Compare EFC-PC vs MFA →
EFC-PC Historical Price Data · from 2023
Rows 1–50 of 823| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 25.07 | 25.18 | 25.07 | 25.18 | 2K | +0.04% |
| 2026-07-06 | 25.20 | 25.25 | 25.07 | 25.17 | 6K | +0.20% |
| 2026-07-02 | 25.23 | 25.23 | 25.12 | 25.12 | 2K | -0.16% |
| 2026-07-01 | 25.15 | 25.23 | 25.02 | 25.16 | 4K | +1.13% |
| 2026-06-30 | 25.46 | 25.46 | 24.88 | 24.88 | 11K | -3.04% |
| 2026-06-29 | 25.70 | 25.70 | 25.66 | 25.66 | 1K | -0.10% |
| 2026-06-26 | 25.91 | 25.91 | 25.61 | 25.68 | 2K | -0.14% |
| 2026-06-25 | 25.65 | 25.88 | 25.65 | 25.72 | 5K | +0.55% |
| 2026-06-24 | 25.58 | 25.64 | 25.55 | 25.58 | 205 | 0.00% |
| 2026-06-23 | 25.55 | 25.65 | 25.55 | 25.58 | 3K | +0.04% |
| 2026-06-18 | 25.60 | 25.60 | 25.50 | 25.57 | 29 | +0.43% |
| 2026-06-17 | 25.60 | 25.60 | 25.46 | 25.46 | 2K | -0.16% |
| 2026-06-16 | 25.51 | 25.59 | 25.50 | 25.50 | 2K | +0.02% |
| 2026-06-15 | 25.50 | 25.50 | 25.50 | 25.50 | 550 | -0.41% |
| 2026-06-12 | 25.48 | 25.60 | 25.38 | 25.60 | 2K | +0.31% |
| 2026-06-11 | 25.52 | 25.65 | 25.40 | 25.52 | 2K | -0.04% |
| 2026-06-10 | 25.53 | 25.53 | 25.53 | 25.53 | 308 | -0.43% |
| 2026-06-09 | 25.64 | 25.64 | 25.50 | 25.64 | 180 | 0.00% |
| 2026-06-08 | 25.55 | 25.64 | 25.44 | 25.64 | 5K | -0.04% |
| 2026-06-05 | 25.65 | 25.65 | 25.65 | 25.65 | 358 | 0.00% |
| 2026-06-04 | 25.65 | 25.65 | 25.65 | 25.65 | 298 | +0.27% |
| 2026-06-01 | 25.40 | 25.58 | 25.40 | 25.58 | 1 | 0.00% |
| 2026-05-29 | 25.40 | 25.58 | 25.40 | 25.58 | 401 | +0.91% |
| 2026-05-28 | 25.34 | 25.35 | 25.31 | 25.35 | 4K | -0.59% |
| 2026-05-27 | 25.50 | 25.50 | 25.50 | 25.50 | 2 | 0.00% |
| 2026-05-26 | 25.50 | 25.50 | 25.50 | 25.50 | 161 | +0.45% |
| 2026-05-22 | 25.50 | 25.50 | 25.39 | 25.39 | 657 | -0.47% |
| 2026-05-21 | 25.60 | 25.60 | 25.50 | 25.51 | 2K | -0.06% |
| 2026-05-20 | 25.60 | 25.60 | 25.52 | 25.52 | 2K | -0.31% |
| 2026-05-19 | 25.60 | 25.60 | 25.60 | 25.60 | 316 | +0.31% |
| 2026-05-18 | 25.55 | 25.55 | 25.52 | 25.52 | 2K | -0.23% |
| 2026-05-15 | 25.58 | 25.58 | 25.56 | 25.58 | 383 | -0.16% |
| 2026-05-14 | 25.62 | 25.62 | 25.62 | 25.62 | 833 | +0.16% |
| 2026-05-13 | 25.46 | 25.58 | 25.46 | 25.58 | 598 | +0.45% |
| 2026-05-12 | 25.59 | 25.59 | 25.46 | 25.46 | 2K | -0.49% |
| 2026-05-11 | 25.59 | 25.59 | 25.59 | 25.59 | 820 | 0.00% |
| 2026-05-08 | 25.60 | 25.60 | 25.59 | 25.59 | 2K | +0.91% |
| 2026-05-06 | 25.36 | 25.36 | 25.36 | 25.36 | 387 | 0.00% |
| 2026-05-05 | 25.36 | 25.36 | 25.36 | 25.36 | 596 | -0.04% |
| 2026-05-04 | 25.32 | 25.57 | 25.32 | 25.37 | 4K | -0.70% |
| 2026-05-01 | 25.39 | 25.55 | 25.39 | 25.55 | 980 | +0.99% |
| 2026-04-30 | 25.43 | 25.43 | 25.25 | 25.30 | 3K | -0.59% |
| 2026-04-29 | 25.34 | 25.52 | 25.25 | 25.45 | 2K | +0.71% |
| 2026-04-28 | 25.34 | 25.34 | 25.27 | 25.27 | 573 | -0.28% |
| 2026-04-27 | 25.49 | 25.49 | 25.26 | 25.34 | 4K | -0.07% |
| 2026-04-24 | 25.40 | 25.40 | 25.25 | 25.36 | 715 | +0.36% |
| 2026-04-23 | 25.54 | 25.54 | 25.27 | 25.27 | 3K | -0.16% |
| 2026-04-22 | 25.30 | 25.39 | 25.30 | 25.31 | 626 | +0.08% |
| 2026-04-21 | 25.40 | 25.46 | 25.28 | 25.29 | 2K | +0.32% |
| 2026-04-20 | 25.62 | 25.62 | 25.20 | 25.21 | 10K | -2.29% |
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-PC — Frequently Asked Questions
Quick answers to the most common questions about buying EFC-PC stock.
How has EFC-PC stock performed recently?
EFC-PC returned +1.7% over the past year, beating its 5-year annualized CAGR of +0.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is EFC-PC's all-time high price?
Ellington Financial Inc. reached $26.25 on 2026-03-02. The 52-week high is $26.25. Current 1-year return of +1.7% places the stock closer to historical peaks.
Where can I download EFC-PC historical price data?
This page provides EFC-PC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.