Ellington Financial Inc. (EFC-PB) NYSE

Currency In USD

EFC-PB Historical Return

If you invested $1000 in Ellington Financial Inc. (EFC-PB) since IPO date, it would be worth $1,364.83 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,583.65, while $1000 invested 1 year ago would be worth $1,097.5. This corresponds to total returns of 36.48%, 58.37%, 9.75%, respectively, with annualized returns of 6.69%, 16.54%, 9.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EFC-PB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	25.03	25	25	25.03	24.94	11,138
September 30, 2026	24.82	25.09	25.09	25.09	24.8	22,111
September 29, 2026	25.12	25.2	25.2	25.24	25.08	8,204
September 28, 2026	25.07	25.1	25.1	25.14	25.07	12,157
September 25, 2026	25.13	25.07	25.07	25.13	25.01	5,047
September 24, 2026	25.23	25.08	25.08	25.27	25.07	7,531
September 23, 2026	25.2	25.1	25.1	25.27	25.08	4,028
September 22, 2026	25.12	25.15	25.15	25.18	25.12	2,888
September 21, 2026	25.12	25.11	25.11	25.12	25.06	4,247
September 18, 2026	25.15	25.15	25.15	25.15	25.15	398
September 17, 2026	25.16	25.16	25.16	25.16	25.16	664
September 16, 2026	25.34	25.2	25.2	25.34	25.01	5,323
September 15, 2026	25.18	25.21	25.21	25.35	25.18	3,184
September 11, 2026	25.1	25.19	25.19	25.19	25.1	1,301
September 10, 2026	25.13	25.1	25.1	25.13	25.1	2,020
September 09, 2026	25.17	25.05	25.05	25.18	24.97	25,685
September 08, 2026	25.19	25.17	25.17	25.19	25.17	5,882
September 04, 2026	25.19	25.16	25.16	25.19	25.14	2,655
September 03, 2026	25.21	25.13	25.13	25.23	25.1	2,689
September 02, 2026	25.08	25.23	25.23	25.41	25.08	9,721
September 01, 2026	25.12	25.14	25.14	25.18	25.1	3,116
August 31, 2026	25.07	25.07	25.07	25.2	25.07	5,252
August 28, 2026	25.03	25.09	25.09	25.13	25.03	6,006
August 27, 2026	25.06	25.04	25.04	25.1	24.97	5,812
August 26, 2026	24.9	24.93	24.93	25.08	24.88	11,442
August 25, 2026	24.9	24.86	24.86	24.9	24.86	1,706
August 24, 2026	24.9	24.79	24.79	24.9	24.79	9,522
August 21, 2026	24.88	24.8	24.8	24.9	24.75	6,468
August 20, 2026	24.88	24.86	24.86	24.9	24.85	6,295
August 19, 2026	24.79	24.85	24.85	24.85	24.72	1,172
August 18, 2026	24.75	24.86	24.86	24.86	24.75	1,065
August 17, 2026	24.85	24.8	24.8	24.88	24.8	9,661
August 14, 2026	24.76	24.76	24.76	24.76	24.76	85
August 13, 2026	24.81	24.76	24.76	24.81	24.72	3,302
August 12, 2026	24.77	24.77	24.77	24.77	24.77	259
August 11, 2026	24.75	24.7	24.7	24.75	24.67	5,386
August 10, 2026	24.73	24.67	24.67	24.73	24.61	7,088
August 07, 2026	24.86	24.87	24.87	24.87	24.82	1,679
August 06, 2026	24.76	24.66	24.66	24.76	24.66	2,045
August 05, 2026	24.79	24.65	24.65	24.79	24.64	3,518
August 04, 2026	24.84	24.75	24.75	24.84	24.72	102,199
August 03, 2026	24.81	24.8	24.8	24.85	24.74	2,736
July 31, 2026	24.83	24.74	24.74	24.84	24.68	3,917
July 30, 2026	24.68	24.85	24.85	24.85	24.68	3,388
July 29, 2026	24.67	24.7	24.7	24.7	24.67	1,423
July 28, 2026	24.54	24.59	24.59	24.7	24.47	8,117
July 27, 2026	24.58	24.56	24.56	24.69	24.54	13,916
July 24, 2026	24.62	24.59	24.59	24.62	24.59	1,957
July 23, 2026	24.65	24.63	24.63	24.65	24.56	3,482
July 22, 2026	24.67	24.67	24.67	24.68	24.66	2,842
July 21, 2026	24.68	24.67	24.67	24.68	24.65	1,238
July 20, 2026	24.65	24.64	24.64	24.65	24.64	1,084
July 17, 2026	24.64	24.63	24.63	24.64	24.59	1,320
July 16, 2026	24.59	24.62	24.62	24.67	24.55	2,018
July 15, 2026	24.54	24.48	24.48	24.6	24.48	3,626
July 14, 2026	24.46	24.54	24.54	24.55	24.42	39,783
July 13, 2026	24.69	24.4	24.4	24.69	24.37	29,068
July 10, 2026	24.69	24.69	24.69	24.69	24.69	115
July 09, 2026	24.43	24.63	24.63	24.63	24.43	927
July 08, 2026	24.57	24.55	24.55	24.65	24.55	168