Ellington Financial Inc. Common Stock (EFC)

Last Price12.42

Change-0.03 (-0.24%)

NYSE · Last Trade: Mar 1st, 7:59 AM EST

Historical Prices For Ellington Financial Inc. Common Stock (EFC)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	12.41	12.56	12.31	12.42	2,347,316	12.42
2/26/2026	12.47	12.71	12.39	12.58	2,203,771	12.45
2/25/2026	12.48	12.59	12.34	12.52	1,859,211	12.39
2/24/2026	12.42	12.47	12.21	12.46	2,154,707	12.33
2/23/2026	12.40	12.58	12.36	12.41	1,967,064	12.28
2/20/2026	12.45	12.52	12.32	12.37	1,787,546	12.24
2/19/2026	12.63	12.69	12.41	12.45	2,185,159	12.32
2/18/2026	12.80	12.82	12.63	12.65	1,768,321	12.52
2/17/2026	12.94	12.98	12.66	12.82	1,506,572	12.69
2/13/2026	13.08	13.15	12.87	12.94	1,542,107	12.81
2/12/2026	13.03	13.11	12.95	12.99	1,547,214	12.86
2/11/2026	12.85	12.97	12.81	12.96	1,238,424	12.83
2/10/2026	12.86	12.94	12.79	12.85	1,577,372	12.72
2/09/2026	12.90	12.96	12.71	12.83	1,521,222	12.70
2/06/2026	12.85	13.01	12.85	13.00	1,817,876	12.87
2/05/2026	12.85	12.99	12.79	12.86	2,257,635	12.73
2/04/2026	12.65	12.87	12.58	12.85	2,284,845	12.72
2/03/2026	12.63	12.72	12.37	12.60	4,680,430	12.47
2/02/2026	12.80	12.80	12.54	12.66	4,078,238	12.53
1/30/2026	13.38	13.39	12.71	12.85	5,248,498	12.72
1/29/2026	13.32	13.50	13.30	13.50	2,991,744	13.23
1/28/2026	13.40	13.47	13.31	13.36	3,736,794	13.09
1/27/2026	13.38	13.43	13.12	13.37	9,348,031	13.10
1/26/2026	13.94	13.96	13.66	13.86	1,905,167	13.58
1/23/2026	14.01	14.02	13.83	13.90	1,717,147	13.62
1/22/2026	13.98	14.12	13.96	13.99	1,144,789	13.71
1/21/2026	13.92	14.00	13.80	13.99	1,174,850	13.71
1/20/2026	13.90	13.95	13.81	13.92	1,287,120	13.64
1/16/2026	13.87	14.03	13.86	14.01	1,797,082	13.73
1/15/2026	13.77	13.89	13.71	13.85	1,170,011	13.57
1/14/2026	13.73	13.80	13.65	13.77	1,386,948	13.50
1/13/2026	13.77	13.77	13.62	13.72	894,338	13.45
1/12/2026	13.72	13.73	13.54	13.73	1,168,402	13.46
1/09/2026	13.75	13.90	13.71	13.72	1,874,248	13.45
1/08/2026	13.62	13.77	13.55	13.65	2,093,946	13.38
1/07/2026	13.60	13.74	13.57	13.61	2,547,022	13.34
1/06/2026	13.40	13.55	13.29	13.53	2,372,169	13.26
1/05/2026	13.64	13.68	13.26	13.46	3,163,884	13.19
1/02/2026	13.59	13.78	13.52	13.68	2,056,034	13.41
12/31/2025	13.65	13.68	13.57	13.58	1,947,183	13.31
12/30/2025	13.79	13.86	13.73	13.75	1,434,548	13.35
12/29/2025	13.88	13.91	13.74	13.79	1,048,185	13.39
12/26/2025	13.88	13.90	13.78	13.84	915,517	13.44
12/24/2025	13.79	13.86	13.77	13.85	757,617	13.45
12/23/2025	13.95	13.98	13.75	13.76	1,162,377	13.36
12/22/2025	13.80	13.98	13.80	13.94	1,359,570	13.53
12/19/2025	13.76	13.89	13.74	13.84	6,404,271	13.44
12/18/2025	13.80	13.84	13.74	13.80	1,877,645	13.40
12/17/2025	13.60	13.79	13.58	13.73	1,688,481	13.33
12/16/2025	13.64	13.70	13.54	13.56	1,676,740	13.16
12/15/2025	13.66	13.69	13.54	13.65	1,588,144	13.25
12/12/2025	13.69	13.78	13.64	13.65	930,572	13.25
12/11/2025	13.77	13.79	13.63	13.69	1,132,602	13.29
12/10/2025	13.59	13.76	13.57	13.69	843,512	13.29
12/09/2025	13.64	13.69	13.51	13.57	998,717	13.17
12/08/2025	13.72	13.75	13.60	13.61	1,263,952	13.21
12/05/2025	13.63	13.77	13.60	13.72	920,170	13.32
12/04/2025	13.70	13.70	13.59	13.63	1,073,349	13.23
12/03/2025	13.66	13.71	13.64	13.68	846,190	13.28
12/02/2025	13.53	13.65	13.48	13.61	1,472,945	13.21
12/01/2025	13.65	13.68	13.30	13.47	2,171,098	13.08