Ellington Financial Inc. - EFC-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.2	24.23	24.23	24.26	24.2	9,145
February 19, 2026	24.2	24.15	24.15	24.24	24.15	9,594
February 18, 2026	24.25	24.23	24.23	24.25	24.2	10,566
February 17, 2026	24.21	24.25	24.25	24.25	24.2	10,154
February 13, 2026	24.28	24.19	24.19	24.28	24.18	25,900
February 12, 2026	24.28	24.27	24.27	24.29	24.27	10,342
February 11, 2026	24.28	24.28	24.28	24.3	24.2	27,017
February 10, 2026	24.3	24.28	24.28	24.3	24.24	105,637
February 09, 2026	24.31	24.22	24.22	24.35	24.2	12,497
February 06, 2026	24.27	24.3	24.3	24.36	24.21	5,272
February 05, 2026	24.39	24.24	24.24	24.39	24.16	6,376
February 04, 2026	24.28	24.25	24.25	24.28	24.14	7,140
February 03, 2026	24.3	24.3	24.3	24.34	24.19	3,803
February 02, 2026	24.25	24.18	24.18	24.26	24.18	9,123
January 30, 2026	24.2	24.2	24.2	24.44	24.2	65,812
January 29, 2026	24.2	24.1	24.1	24.26	24.1	7,546
January 28, 2026	24.27	24.15	24.15	24.27	24.13	5,555
January 27, 2026	23.99	24.08	24.08	24.25	23.94	10,358
January 26, 2026	24.09	23.98	23.98	24.09	23.73	8,012
January 23, 2026	24.04	24.02	24.02	24.04	23.89	1,007
January 22, 2026	23.75	23.87	23.87	23.95	23.75	8,891
January 21, 2026	23.82	23.8	23.8	23.82	23.76	2,340
January 20, 2026	23.96	23.82	23.82	23.96	23.75	2,365
January 16, 2026	23.92	23.92	23.92	23.92	23.92	1,133
January 15, 2026	23.82	23.92	23.92	23.93	23.82	3,647
January 14, 2026	23.94	23.9	23.9	23.95	23.85	1,680
January 13, 2026	23.8	23.88	23.88	23.9	23.8	961
January 12, 2026	23.78	23.95	23.95	24.05	23.75	6,966
January 09, 2026	23.66	23.77	23.77	23.78	23.66	3,566
January 08, 2026	23.71	23.78	23.78	23.78	23.69	947
January 07, 2026	23.72	23.74	23.74	23.77	23.57	4,547
January 06, 2026	23.72	23.52	23.52	23.72	23.52	3,752
January 05, 2026	23.56	23.64	23.64	23.72	23.51	5,290
January 02, 2026	23.58	23.55	23.55	23.58	23.29	13,730
December 31, 2025	23.5	23.36	23.36	23.64	23.27	212,135
December 30, 2025	23.93	23.92	23.92	24	23.91	1,871
December 29, 2025	23.95	23.93	23.93	23.98	23.88	3,585
December 26, 2025	23.8	23.8	23.8	23.8	23.8	558
December 24, 2025	23.91	23.8	23.8	23.91	23.8	1,562
December 23, 2025	23.72	23.98	23.98	24.06	23.72	5,275
December 22, 2025	24.15	24.04	24.04	24.15	23.93	5,050
December 19, 2025	24.12	23.9	23.9	24.12	23.9	3,831
December 18, 2025	23.89	23.89	23.89	24.2	23.89	9,130
December 17, 2025	23.86	23.85	23.85	23.94	23.85	3,325
December 16, 2025	23.9	23.86	23.86	23.95	23.84	3,977
December 15, 2025	23.96	23.9	23.9	23.96	23.9	1,607
December 12, 2025	23.83	23.9	23.9	24	23.73	10,022
December 11, 2025	23.8	23.96	23.96	23.97	23.8	13,428
December 10, 2025	23.55	23.61	23.61	23.64	23.55	6,665
December 09, 2025	23.4	23.55	23.55	23.55	23.4	18,107
December 08, 2025	23.38	23.42	23.42	23.5	23.38	37,581
December 05, 2025	23.34	23.37	23.37	23.37	23.34	6,162
December 04, 2025	23.35	23.37	23.37	23.37	23.33	1,867
December 03, 2025	23.39	23.39	23.39	23.39	23.39	354
December 02, 2025	23.31	23.4	23.4	23.4	23.31	1,286
December 01, 2025	23.4	23.4	23.4	23.4	23.4	484
November 28, 2025	23.42	23.42	23.42	23.42	23.42	502
November 26, 2025	23.4	23.4	23.4	23.44	23.31	4,877
November 25, 2025	23.28	23.36	23.36	23.38	23.21	9,540
November 24, 2025	23.32	23.3	23.3	23.35	23.22	7,325

Ellington Financial Inc. (EFC-PB) NYSE