Ellington Financial Inc. Common Stock (EFC)

Last Price12.85

Change-0.52 (-3.89%)

NYSE · Last Trade: Feb 1st, 5:13 AM EST

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

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	13.38	13.39	12.71	12.85	5,248,498	12.85
1/29/2026	13.32	13.50	13.30	13.50	2,991,744	13.37
1/28/2026	13.40	13.47	13.31	13.36	3,736,794	13.23
1/27/2026	13.38	13.43	13.12	13.37	9,348,031	13.24
1/26/2026	13.94	13.96	13.66	13.86	1,905,167	13.73
1/23/2026	14.01	14.02	13.83	13.90	1,717,147	13.77
1/22/2026	13.98	14.12	13.96	13.99	1,144,789	13.86
1/21/2026	13.92	14.00	13.80	13.99	1,174,850	13.86
1/20/2026	13.90	13.95	13.81	13.92	1,287,120	13.79
1/16/2026	13.87	14.03	13.86	14.01	1,797,082	13.88
1/15/2026	13.77	13.89	13.71	13.85	1,170,011	13.72
1/14/2026	13.73	13.80	13.65	13.77	1,386,948	13.64
1/13/2026	13.77	13.77	13.62	13.72	894,338	13.59
1/12/2026	13.72	13.73	13.54	13.73	1,168,402	13.60
1/09/2026	13.75	13.90	13.71	13.72	1,874,248	13.59
1/08/2026	13.62	13.77	13.55	13.65	2,093,946	13.52
1/07/2026	13.60	13.74	13.57	13.61	2,547,022	13.48
1/06/2026	13.40	13.55	13.29	13.53	2,372,169	13.40
1/05/2026	13.64	13.68	13.26	13.46	3,163,884	13.33
1/02/2026	13.59	13.78	13.52	13.68	2,056,034	13.55
12/31/2025	13.65	13.68	13.57	13.58	1,947,183	13.45
12/30/2025	13.79	13.86	13.73	13.75	1,434,548	13.49
12/29/2025	13.88	13.91	13.74	13.79	1,048,185	13.53
12/26/2025	13.88	13.90	13.78	13.84	915,517	13.58
12/24/2025	13.79	13.86	13.77	13.85	757,617	13.59
12/23/2025	13.95	13.98	13.75	13.76	1,162,377	13.50
12/22/2025	13.80	13.98	13.80	13.94	1,359,570	13.68
12/19/2025	13.76	13.89	13.74	13.84	6,404,271	13.58
12/18/2025	13.80	13.84	13.74	13.80	1,877,645	13.54
12/17/2025	13.60	13.79	13.58	13.73	1,688,481	13.47
12/16/2025	13.64	13.70	13.54	13.56	1,676,740	13.30
12/15/2025	13.66	13.69	13.54	13.65	1,588,144	13.39
12/12/2025	13.69	13.78	13.64	13.65	930,572	13.39
12/11/2025	13.77	13.79	13.63	13.69	1,132,602	13.43
12/10/2025	13.59	13.76	13.57	13.69	843,512	13.43
12/09/2025	13.64	13.69	13.51	13.57	998,717	13.31
12/08/2025	13.72	13.75	13.60	13.61	1,263,952	13.35
12/05/2025	13.63	13.77	13.60	13.72	920,170	13.46
12/04/2025	13.70	13.70	13.59	13.63	1,073,349	13.37
12/03/2025	13.66	13.71	13.64	13.68	846,190	13.42
12/02/2025	13.53	13.65	13.48	13.61	1,472,945	13.35
12/01/2025	13.65	13.68	13.30	13.47	2,171,098	13.21
11/28/2025	13.83	13.86	13.68	13.70	1,541,011	13.44
11/26/2025	13.91	14.04	13.90	13.94	3,179,766	13.55
11/25/2025	13.68	13.93	13.68	13.88	1,881,146	13.49
11/24/2025	13.80	13.83	13.63	13.68	1,528,885	13.29
11/21/2025	13.72	13.86	13.67	13.78	1,522,594	13.39
11/20/2025	13.69	13.84	13.65	13.66	1,108,893	13.28
11/19/2025	13.69	13.72	13.60	13.64	827,959	13.26
11/18/2025	13.63	13.70	13.55	13.67	1,083,462	13.29
11/17/2025	13.75	13.82	13.60	13.60	1,128,630	13.22
11/14/2025	13.65	13.80	13.54	13.74	813,983	13.35
11/13/2025	13.73	13.76	13.62	13.64	717,307	13.26
11/12/2025	13.94	14.00	13.74	13.76	1,167,770	13.37
11/11/2025	13.36	13.96	13.36	13.94	1,975,273	13.55
11/10/2025	13.42	13.45	13.27	13.28	1,250,142	12.91
11/07/2025	13.75	13.83	13.33	13.35	1,873,211	12.97
11/06/2025	13.80	14.04	13.70	13.78	1,890,910	13.39
11/05/2025	13.70	13.75	13.62	13.67	1,103,109	13.29
11/04/2025	13.45	13.71	13.43	13.69	1,252,707	13.30
11/03/2025	13.26	13.49	13.17	13.48	1,137,170	13.10