Ellington Financial Stock Price History

NYSE: EFCFinanceReal EstateUSD

11.66+0.02 (+0.17%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

EFC price history at a glance

The price history for Ellington Financial (EFC) on this page begins on October 4, 2010, when the stock closed at $21.75; it most recently closed at $11.66 on October 5, 2026. The highest price in this record is $26.99, reached on February 25, 2013; the latest close is 56.8% below that peak. Across the 15 complete calendar years in the table, EFC finished higher in 6 and lower in 9. Its best year was 2012 (+36.6%) and its worst was 2022 (-27.6%).

Over roughly 16 years the share price changed -46.4%, a -3.8% compound annual price return (excluding dividends). In the last 12 months alone, EFC has lost 13.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2010: $26.99
Date of high: Feb 25, 2013
Low since 2010: $3.24
Date of low: Mar 16, 2020
52-week high: $14.12
52-week low: $11.28
IPO year: 2010
Last close: $11.66

EFC returns

1 week

+0.60%

1 month

-12.07%

3 months

-14.14%

6 months

-7.09%

Year to date

-14.14%

1 year

-13.44%

3 years

-7.40%

5 years

-36.15%

EFC price return, excluding dividends.

EFC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	13.72	11.66	14.12	11.28	-14.77%
2025	12.08	13.68	14.40	11.12	+10.86%
2024	12.24	12.34	13.46	10.88	-2.91%
2023	12.97	12.71	14.42	10.82	+2.75%
2022	17.37	12.37	18.13	10.81	-27.62%
2021	15.15	17.09	19.60	14.44	+15.16%
2020	18.44	14.84	19.12	3.24	-18.95%
2019	15.60	18.31	18.89	15.27	+18.28%
2018	14.51	15.48	16.84	14.12	+6.69%
2017	15.94	14.51	17.00	14.46	-6.51%
2016	16.57	15.52	18.20	14.18	-7.51%
2015	20.16	16.78	21.67	16.24	-16.48%
2014	23.56	20.09	25.58	19.43	-13.26%
2013	23.80	23.16	26.99	21.12	-1.28%
2012	18.09	23.46	24.01	17.16	+36.63%
2011	22.28	17.17	25.09	15.76	-22.80%
2010*	21.75	22.24	22.68	21.05	+2.25%

* Partial year: the record begins after the start of 2010; return measured from the first available close.

2026 return is year to date.

EFC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	11.59	11.67	11.49	11.66	+0.17%	1.62M
Oct 8, 2026	11.54	11.71	11.52	11.64	+0.43%	1.83M
Oct 7, 2026	11.62	11.70	11.51	11.59	-0.69%	2.04M
Oct 6, 2026	11.56	11.68	11.48	11.67	+1.48%	1.89M
Oct 5, 2026	11.56	11.60	11.38	11.50	-0.78%	2.34M
Oct 2, 2026	11.84	11.92	11.52	11.59	-0.86%	2.37M
Oct 1, 2026	11.80	11.83	11.51	11.69	-1.18%	2.58M
Sep 30, 2026	12.12	12.13	11.82	11.83	-2.87%	2.62M
Sep 29, 2026	12.22	12.28	12.11	12.18	-0.16%	1.60M
Sep 28, 2026	12.32	12.40	12.15	12.20	-1.29%	1.55M
Sep 25, 2026	12.37	12.42	12.19	12.36	-0.08%	1.58M
Sep 24, 2026	12.45	12.49	12.30	12.37	-0.32%	1.49M
Sep 23, 2026	12.70	12.70	12.41	12.41	-2.28%	1.58M
Sep 22, 2026	12.72	12.79	12.66	12.70	+0.71%	1.08M
Sep 21, 2026	12.50	12.65	12.47	12.61	+1.37%	1.33M
Sep 18, 2026	12.55	12.55	12.36	12.44	-1.11%	3.28M
Sep 17, 2026	12.78	12.79	12.58	12.58	-0.32%	1.42M
Sep 16, 2026	12.65	12.75	12.53	12.62	0.00%	1.38M
Sep 15, 2026	12.80	12.83	12.59	12.62	-1.48%	1.25M
Sep 14, 2026	12.88	12.97	12.73	12.81	-0.62%	1.09M
Sep 11, 2026	13.12	13.15	12.86	12.89	-1.15%	1.16M
Sep 10, 2026	13.25	13.26	12.98	13.04	-1.66%	1.30M
Sep 9, 2026	13.36	13.41	13.26	13.26	-0.90%	1.04M
Sep 8, 2026	13.45	13.51	13.37	13.38	-0.67%	841.50K
Sep 4, 2026	13.31	13.53	13.30	13.47	+0.90%	919.10K
Sep 3, 2026	13.42	13.46	13.27	13.35	+0.15%	851.60K
Sep 2, 2026	13.31	13.36	13.23	13.33	+0.53%	995.10K
Sep 1, 2026	13.34	13.42	13.24	13.26	-0.90%	1.23M
Aug 31, 2026	13.40	13.52	13.35	13.38	-1.40%	1.31M
Aug 28, 2026	13.63	13.66	13.53	13.57	0.00%	1.03M
Aug 27, 2026	13.46	13.61	13.35	13.57	+0.82%	941.30K
Aug 26, 2026	13.57	13.59	13.44	13.46	-0.88%	1.01M
Aug 25, 2026	13.65	13.68	13.55	13.58	-0.29%	978.80K
Aug 24, 2026	13.64	13.67	13.57	13.62	-0.07%	850.50K
Aug 21, 2026	13.69	13.69	13.61	13.63	+0.07%	789.40K
Aug 20, 2026	13.67	13.70	13.54	13.62	-0.66%	812.30K
Aug 19, 2026	13.75	13.82	13.67	13.71	+0.73%	1.08M
Aug 18, 2026	13.63	13.65	13.53	13.61	+0.15%	789.00K
Aug 17, 2026	13.62	13.74	13.55	13.59	-0.59%	755.10K
Aug 14, 2026	13.68	13.77	13.65	13.67	-0.07%	1.02M
Aug 13, 2026	13.65	13.72	13.62	13.68	+0.44%	821.30K
Aug 12, 2026	13.65	13.73	13.56	13.62	+0.15%	983.00K
Aug 11, 2026	13.43	13.70	13.38	13.60	+0.97%	1.32M
Aug 10, 2026	13.59	13.63	13.34	13.47	-0.96%	1.35M
Aug 7, 2026	13.45	13.75	13.37	13.60	+3.50%	2.23M
Aug 6, 2026	13.21	13.30	13.13	13.14	-0.76%	1.13M
Aug 5, 2026	13.28	13.29	13.18	13.24	-0.45%	987.50K
Aug 4, 2026	13.33	13.36	13.21	13.30	-0.23%	1.09M
Aug 3, 2026	13.32	13.44	13.30	13.33	+0.38%	1.66M
Jul 31, 2026	13.37	13.38	13.20	13.28	-1.56%	1.65M
Jul 30, 2026	13.55	13.56	13.35	13.49	+0.22%	1.31M
Jul 29, 2026	13.52	13.61	13.42	13.46	-0.66%	1.10M
Jul 28, 2026	13.38	13.61	13.37	13.55	+1.42%	1.09M
Jul 27, 2026	13.44	13.51	13.36	13.36	-0.07%	820.40K
Jul 24, 2026	13.35	13.43	13.33	13.37	+0.68%	780.00K
Jul 23, 2026	13.40	13.43	13.24	13.28	-1.26%	1.37M
Jul 22, 2026	13.50	13.52	13.39	13.45	-0.30%	770.10K
Jul 21, 2026	13.43	13.55	13.42	13.49	+0.60%	1.00M
Jul 20, 2026	13.57	13.58	13.37	13.41	-0.89%	1.06M
Jul 17, 2026	13.66	13.75	13.46	13.53	-1.24%	1.07M
Jul 16, 2026	13.72	13.79	13.66	13.70	-0.07%	1.18M
Jul 15, 2026	13.71	13.84	13.66	13.71	+0.66%	1.77M
Jul 14, 2026	13.52	13.74	13.52	13.62	+1.26%	1.48M
Jul 13, 2026	13.62	13.62	13.41	13.45	-0.96%	1.04M
Jul 10, 2026	13.60	13.61	13.50	13.58	+0.37%	565.90K
Jul 9, 2026	13.55	13.62	13.42	13.53	+0.82%	1.07M
Jul 8, 2026	13.45	13.51	13.38	13.42	-0.45%	1.19M
Jul 7, 2026	13.60	13.65	13.43	13.48	-0.74%	959.70K
Jul 6, 2026	13.49	13.60	13.44	13.58	+0.82%	1.14M
Jul 2, 2026	13.60	13.69	13.41	13.47	-0.37%	998.00K
Jul 1, 2026	13.64	13.70	13.52	13.52	-0.66%	1.32M
Jun 30, 2026	13.51	13.69	13.50	13.61	-0.44%	1.93M
Jun 29, 2026	13.61	13.70	13.49	13.67	+0.74%	2.12M
Jun 26, 2026	13.70	13.73	13.56	13.57	-0.59%	3.60M
Jun 25, 2026	13.69	13.82	13.63	13.65	0.00%	1.29M
Jun 24, 2026	13.54	13.73	13.52	13.65	+1.19%	1.48M
Jun 23, 2026	13.27	13.53	13.23	13.49	+1.43%	1.23M
Jun 22, 2026	13.42	13.53	13.27	13.30	-1.04%	1.14M
Jun 18, 2026	13.49	13.50	13.35	13.44	+0.15%	2.51M
Jun 17, 2026	13.57	13.59	13.34	13.42	-1.83%	1.98M
Jun 16, 2026	13.61	13.79	13.59	13.67	+0.59%	1.32M
Jun 15, 2026	13.75	13.77	13.56	13.59	-0.66%	1.16M
Jun 12, 2026	13.70	13.75	13.66	13.68	+0.37%	965.50K
Jun 11, 2026	13.69	13.74	13.59	13.63	+0.15%	1.01M
Jun 10, 2026	13.62	13.73	13.59	13.61	+0.15%	1.26M
Jun 9, 2026	13.49	13.64	13.48	13.59	+1.57%	983.60K
Jun 8, 2026	13.58	13.62	13.38	13.38	-1.25%	1.13M
Jun 5, 2026	13.51	13.61	13.50	13.55	+0.22%	832.40K
Jun 4, 2026	13.43	13.58	13.36	13.52	+1.20%	665.60K
Jun 3, 2026	13.51	13.59	13.35	13.36	-1.76%	1.15M
Jun 2, 2026	13.40	13.61	13.40	13.60	+1.27%	981.10K
Jun 1, 2026	13.45	13.55	13.38	13.43	-1.03%	964.80K
May 29, 2026	13.46	13.64	13.33	13.57	-0.15%	1.53M
May 28, 2026	13.58	13.61	13.45	13.59	-0.07%	1.46M
May 27, 2026	13.60	13.73	13.59	13.60	+0.07%	1.33M
May 26, 2026	13.52	13.61	13.48	13.59	+0.74%	1.26M
May 22, 2026	13.59	13.64	13.46	13.49	-0.59%	1.06M
May 21, 2026	13.42	13.62	13.37	13.57	+0.52%	1.02M
May 20, 2026	13.40	13.54	13.31	13.50	+1.12%	1.11M
May 19, 2026	13.30	13.44	13.21	13.35	+0.15%	901.90K
May 18, 2026	13.33	13.48	13.30	13.33	0.00%	842.20K
May 15, 2026	13.37	13.39	13.28	13.33	-0.97%	939.10K
May 14, 2026	13.50	13.52	13.43	13.46	+0.37%	822.10K
May 13, 2026	13.40	13.47	13.34	13.41	-0.52%	950.30K
May 12, 2026	13.41	13.55	13.32	13.48	+0.15%	1.20M
May 11, 2026	13.63	13.63	13.42	13.46	-1.17%	1.20M
May 8, 2026	13.65	13.69	13.51	13.62	+0.22%	2.18M
May 7, 2026	13.61	13.62	13.42	13.59	+0.15%	1.70M
May 6, 2026	13.36	13.64	13.32	13.57	+3.51%	2.93M
May 5, 2026	13.05	13.16	12.99	13.11	+0.77%	936.40K
May 4, 2026	13.14	13.21	12.99	13.01	-1.74%	1.27M
May 1, 2026	13.25	13.27	13.17	13.24	-0.08%	1.12M
Apr 30, 2026	13.07	13.34	13.03	13.25	+0.53%	1.64M
Apr 29, 2026	13.30	13.36	13.14	13.18	-1.13%	1.54M
Apr 28, 2026	13.31	13.38	13.25	13.33	+0.53%	1.62M
Apr 27, 2026	13.21	13.32	13.20	13.26	+0.91%	1.48M
Apr 24, 2026	13.03	13.16	13.02	13.14	+0.69%	1.26M
Apr 23, 2026	13.05	13.08	12.94	13.05	+0.46%	907.90K
Apr 22, 2026	13.07	13.08	12.90	12.99	+0.46%	907.60K
Apr 21, 2026	13.05	13.22	12.90	12.93	-0.84%	1.83M
Apr 20, 2026	12.93	13.04	12.83	13.04	+0.62%	1.61M
Apr 17, 2026	12.77	13.03	12.77	12.96	+2.13%	1.58M
Apr 16, 2026	12.80	12.85	12.66	12.69	-0.94%	986.10K
Apr 15, 2026	12.74	12.81	12.62	12.81	+0.79%	838.70K
Apr 14, 2026	12.70	12.77	12.63	12.71	+0.39%	923.60K
Apr 13, 2026	12.50	12.66	12.41	12.66	+0.88%	1.05M
Apr 10, 2026	12.63	12.65	12.45	12.55	-0.32%	1.09M
Apr 9, 2026	12.28	12.62	12.28	12.59	+2.36%	1.28M
Apr 8, 2026	12.25	12.33	12.19	12.30	+2.07%	2.18M
Apr 7, 2026	12.08	12.16	12.02	12.05	-0.41%	1.25M
Apr 6, 2026	12.00	12.14	11.97	12.10	+0.50%	865.10K
Apr 2, 2026	11.70	12.06	11.68	12.04	+1.18%	1.27M
Apr 1, 2026	11.85	11.93	11.79	11.90	+0.42%	1.32M
Mar 31, 2026	11.74	11.90	11.66	11.85	+0.77%	1.81M
Mar 30, 2026	11.70	11.85	11.58	11.76	+1.82%	1.60M
Mar 27, 2026	11.65	11.75	11.54	11.55	-1.28%	1.21M
Mar 26, 2026	11.70	11.83	11.64	11.70	-0.59%	1.35M
Mar 25, 2026	11.65	11.84	11.61	11.77	+2.26%	1.31M
Mar 24, 2026	11.40	11.69	11.34	11.51	-0.17%	1.89M
Mar 23, 2026	11.50	11.57	11.31	11.53	+2.04%	2.46M
Mar 20, 2026	11.76	11.83	11.28	11.30	-3.83%	10.73M
Mar 19, 2026	11.74	11.88	11.71	11.75	0.00%	1.28M
Mar 18, 2026	11.93	11.97	11.72	11.75	-2.00%	1.93M
Mar 17, 2026	11.98	12.14	11.95	11.99	+0.42%	1.15M
Mar 16, 2026	11.85	12.02	11.84	11.94	+1.19%	1.83M
Mar 13, 2026	11.99	12.07	11.75	11.80	-1.01%	1.28M
Mar 12, 2026	12.00	12.11	11.90	11.92	-0.91%	1.38M
Mar 11, 2026	12.06	12.14	11.96	12.03	-0.50%	1.26M
Mar 10, 2026	11.82	12.17	11.77	12.09	+2.37%	1.75M
Mar 9, 2026	11.90	11.95	11.57	11.81	-1.83%	2.32M
Mar 6, 2026	12.27	12.27	11.91	12.03	-1.39%	1.98M
Mar 5, 2026	12.18	12.35	12.14	12.20	0.00%	1.70M
Mar 4, 2026	12.34	12.39	12.18	12.20	-0.73%	1.68M
Mar 3, 2026	12.26	12.41	12.21	12.29	-1.36%	1.65M
Mar 2, 2026	12.25	12.57	12.08	12.46	+0.32%	2.26M
Feb 27, 2026	12.41	12.56	12.31	12.42	-1.27%	2.35M
Feb 26, 2026	12.47	12.72	12.39	12.58	+0.48%	2.21M
Feb 25, 2026	12.48	12.59	12.34	12.52	+0.48%	1.86M
Feb 24, 2026	12.42	12.47	12.21	12.46	+0.40%	2.15M
Feb 23, 2026	12.40	12.58	12.36	12.41	+0.32%	1.97M
Feb 20, 2026	12.45	12.52	12.33	12.37	-0.64%	1.79M
Feb 19, 2026	12.63	12.69	12.41	12.45	-1.58%	2.19M
Feb 18, 2026	12.80	12.82	12.64	12.65	-1.33%	1.77M
Feb 17, 2026	12.94	12.98	12.67	12.82	-0.93%	1.51M
Feb 13, 2026	13.08	13.15	12.87	12.94	-0.38%	1.54M
Feb 12, 2026	13.03	13.11	12.95	12.99	+0.23%	1.55M
Feb 11, 2026	12.85	12.98	12.81	12.96	+0.86%	1.24M
Feb 10, 2026	12.86	12.94	12.79	12.85	+0.16%	1.58M
Feb 9, 2026	12.90	12.96	12.72	12.83	-1.31%	1.52M
Feb 6, 2026	12.85	13.01	12.85	13.00	+1.09%	1.82M
Feb 5, 2026	12.85	12.99	12.80	12.86	+0.08%	2.26M
Feb 4, 2026	12.65	12.87	12.56	12.85	+1.98%	2.29M
Feb 3, 2026	12.63	12.72	12.37	12.60	-0.47%	4.68M
Feb 2, 2026	12.80	12.80	12.54	12.66	-1.48%	4.08M
Jan 30, 2026	13.38	13.39	12.72	12.85	-4.81%	5.25M
Jan 29, 2026	13.32	13.50	13.30	13.50	+1.05%	2.99M
Jan 28, 2026	13.40	13.47	13.31	13.36	-0.07%	3.74M
Jan 27, 2026	13.38	13.43	13.12	13.37	-3.54%	9.35M
Jan 26, 2026	13.94	13.96	13.66	13.86	-0.29%	1.92M
Jan 23, 2026	14.01	14.02	13.83	13.90	-0.64%	1.51M
Jan 22, 2026	13.98	14.12	13.96	13.99	0.00%	1.14M
Jan 21, 2026	13.92	14.00	13.80	13.99	+0.50%	1.18M
Jan 20, 2026	13.90	13.95	13.81	13.92	-0.64%	1.29M
Jan 16, 2026	13.87	14.03	13.86	14.01	+1.16%	1.80M
Jan 15, 2026	13.77	13.89	13.71	13.85	+0.58%	1.17M
Jan 14, 2026	13.73	13.81	13.65	13.77	+0.36%	1.39M
Jan 13, 2026	13.77	13.77	13.62	13.72	-0.07%	894.30K
Jan 12, 2026	13.72	13.73	13.55	13.73	+0.07%	1.17M
Jan 9, 2026	13.75	13.90	13.71	13.72	+0.51%	1.87M
Jan 8, 2026	13.62	13.77	13.55	13.65	+0.29%	2.10M
Jan 7, 2026	13.60	13.74	13.57	13.61	+0.59%	2.55M
Jan 6, 2026	13.40	13.56	13.29	13.53	+0.52%	2.37M
Jan 5, 2026	13.64	13.68	13.26	13.46	-1.61%	3.16M
Jan 2, 2026	13.59	13.78	13.52	13.68	+0.74%	2.06M
Dec 31, 2025	13.65	13.68	13.57	13.58	-1.24%	1.95M
Dec 30, 2025	13.79	13.86	13.73	13.75	-0.29%	1.44M
Dec 29, 2025	13.88	13.91	13.74	13.79	-0.36%	1.05M
Dec 26, 2025	13.88	13.91	13.78	13.84	-0.07%	915.10K
Dec 24, 2025	13.79	13.86	13.77	13.85	+0.65%	757.60K
Dec 23, 2025	13.95	13.98	13.75	13.76	-1.29%	1.16M
Dec 22, 2025	13.80	13.98	13.80	13.94	+0.72%	1.36M
Dec 19, 2025	13.76	13.90	13.74	13.84	+0.29%	6.40M
Dec 18, 2025	13.80	13.84	13.74	13.80	+0.51%	1.88M
Dec 17, 2025	13.60	13.80	13.58	13.73	+1.25%	1.69M
Dec 16, 2025	13.64	13.70	13.55	13.56	-0.66%	1.68M
Dec 15, 2025	13.66	13.69	13.54	13.65	0.00%	1.59M
Dec 12, 2025	13.69	13.78	13.64	13.65	-0.29%	930.30K
Dec 11, 2025	13.77	13.79	13.63	13.69	0.00%	1.13M
Dec 10, 2025	13.59	13.76	13.58	13.69	+0.88%	843.80K
Dec 9, 2025	13.64	13.69	13.51	13.57	-0.29%	998.70K
Dec 8, 2025	13.72	13.75	13.60	13.61	-0.80%	1.26M
Dec 5, 2025	13.63	13.77	13.60	13.72	+0.66%	919.80K
Dec 4, 2025	13.70	13.70	13.59	13.63	-0.37%	1.07M
Dec 3, 2025	13.66	13.71	13.64	13.68	+0.51%	847.00K
Dec 2, 2025	13.53	13.65	13.48	13.61	+1.04%	1.47M
Dec 1, 2025	13.65	13.68	13.30	13.47	-1.68%	2.17M
Nov 28, 2025	13.83	13.86	13.68	13.70	-1.72%	1.54M
Nov 26, 2025	13.91	14.04	13.90	13.94	+0.43%	3.18M
Nov 25, 2025	13.68	13.93	13.68	13.88	+1.46%	1.89M
Nov 24, 2025	13.80	13.83	13.63	13.68	-0.73%	1.53M
Nov 21, 2025	13.72	13.86	13.67	13.78	+0.88%	1.52M
Nov 20, 2025	13.69	13.84	13.65	13.66	+0.15%	1.11M
Nov 19, 2025	13.69	13.73	13.60	13.64	-0.22%	828.00K
Nov 18, 2025	13.63	13.70	13.55	13.67	+0.51%	1.08M
Nov 17, 2025	13.75	13.83	13.60	13.60	-1.02%	1.13M
Nov 14, 2025	13.65	13.80	13.55	13.74	+0.73%	813.80K
Nov 13, 2025	13.73	13.76	13.62	13.64	-0.87%	729.00K
Nov 12, 2025	13.94	14.00	13.74	13.76	-1.29%	1.17M
Nov 11, 2025	13.36	13.96	13.36	13.94	+4.97%	1.98M
Nov 10, 2025	13.42	13.45	13.27	13.28	-0.52%	1.25M
Nov 7, 2025	13.75	13.83	13.33	13.35	-3.12%	1.87M
Nov 6, 2025	13.80	14.04	13.70	13.78	+0.80%	1.89M
Nov 5, 2025	13.70	13.75	13.62	13.67	-0.15%	1.10M
Nov 4, 2025	13.45	13.71	13.43	13.69	+1.56%	1.25M
Nov 3, 2025	13.26	13.49	13.17	13.48	+1.20%	1.14M
Oct 31, 2025	13.23	13.33	13.10	13.32	-0.52%	1.20M
Oct 30, 2025	13.28	13.45	13.25	13.39	+0.60%	1.57M
Oct 29, 2025	13.40	13.51	13.24	13.31	-0.45%	1.20M
Oct 28, 2025	13.40	13.41	13.26	13.37	+0.07%	1.04M
Oct 27, 2025	13.36	13.41	13.15	13.36	+0.30%	1.72M
Oct 24, 2025	13.50	13.60	13.32	13.32	-1.19%	1.30M
Oct 23, 2025	13.70	13.71	13.46	13.48	-1.39%	1.25M
Oct 22, 2025	13.61	13.79	13.61	13.67	+0.74%	1.35M
Oct 21, 2025	13.68	13.70	13.57	13.57	-0.80%	651.50K
Oct 20, 2025	13.64	13.69	13.50	13.68	+0.59%	842.80K
Oct 17, 2025	13.59	13.71	13.53	13.60	-0.29%	657.90K
Oct 16, 2025	13.70	13.74	13.59	13.64	-0.29%	857.70K
Oct 15, 2025	13.73	13.78	13.65	13.68	+0.22%	910.00K
Oct 14, 2025	13.42	13.69	13.41	13.65	+1.26%	950.80K
Oct 13, 2025	13.43	13.59	13.20	13.48	+0.37%	977.40K
Oct 10, 2025	13.52	13.65	13.40	13.43	-0.30%	1.25M
Oct 9, 2025	13.61	13.63	13.47	13.47	—	891.90K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EFC chart for longer ranges.