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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.59	13.6	13.6	13.71	13.53	658,172
October 16, 2025	13.7	13.64	13.64	13.74	13.59	857,848
October 15, 2025	13.73	13.68	13.68	13.78	13.65	910,000
October 14, 2025	13.42	13.65	13.65	13.69	13.41	950,837
October 13, 2025	13.43	13.48	13.48	13.59	13.2	977,618
October 10, 2025	13.52	13.43	13.43	13.65	13.4	1.25M
October 09, 2025	13.61	13.47	13.47	13.63	13.47	891,948
October 08, 2025	13.5	13.62	13.62	13.63	13.46	1.11M
October 07, 2025	13.25	13.45	13.45	13.5	13.25	1.46M
October 06, 2025	13.35	13.28	13.28	13.39	13.26	1.46M
October 03, 2025	13.23	13.34	13.34	13.5	13.21	1.5M
October 02, 2025	13.06	13.15	13.15	13.18	13.01	915,227
October 01, 2025	12.96	13.09	13.09	13.11	12.89	1.68M
September 30, 2025	12.86	12.98	12.98	13.01	12.75	1.49M
September 29, 2025	13.2	13.01	12.88	13.2	12.92	1.65M
September 26, 2025	13.12	13.17	13.17	13.23	13.09	1.18M
September 25, 2025	12.93	13.07	13.07	13.12	12.9	1.21M
September 24, 2025	13.05	12.97	12.97	13.14	12.86	1.72M
September 23, 2025	13.03	13.05	13.05	13.1	12.98	1.53M
September 22, 2025	13.13	12.98	12.98	13.13	12.93	1.66M
September 19, 2025	13.25	13.17	13.17	13.3	13.13	3.15M
September 18, 2025	13.24	13.23	13.23	13.3	13.04	1.84M
September 17, 2025	13.25	13.23	13.23	13.41	13.16	1.48M
September 16, 2025	13.4	13.23	13.23	13.43	13.19	1.49M
September 15, 2025	13.46	13.41	13.41	13.47	13.29	1.5M
September 12, 2025	13.51	13.43	13.43	13.52	13.4	1.2M
September 11, 2025	13.6	13.54	13.54	13.7	13.46	2.3M
September 10, 2025	13.67	13.59	13.59	13.7	13.5	1.38M
September 09, 2025	13.69	13.66	13.66	13.76	13.56	1.4M
September 08, 2025	13.83	13.7	13.7	13.94	13.68	2M
September 05, 2025	13.74	13.83	13.83	13.85	13.67	1.16M
September 04, 2025	13.71	13.71	13.71	13.75	13.63	1.29M
September 03, 2025	13.58	13.67	13.67	13.7	13.56	1.26M
September 02, 2025	13.51	13.58	13.58	13.6	13.4	1.56M
August 29, 2025	13.63	13.64	13.64	13.7	13.6	1.24M
August 28, 2025	13.82	13.75	13.62	13.84	13.67	1.28M
August 27, 2025	13.86	13.79	13.66	13.89	13.75	1.2M
August 26, 2025	13.86	13.88	13.75	13.95	13.85	1.17M
August 25, 2025	13.96	13.86	13.73	14	13.85	1.26M
August 22, 2025	13.77	14.02	13.89	14.07	13.68	1.24M
August 21, 2025	13.79	13.69	13.56	13.82	13.68	913,245
August 20, 2025	13.75	13.84	13.71	13.87	13.73	1.53M
August 19, 2025	13.75	13.75	13.62	14.05	13.74	1.57M
August 18, 2025	13.7	13.71	13.58	13.74	13.63	948,100
August 15, 2025	13.81	13.75	13.75	13.87	13.75	1.11M
August 14, 2025	13.65	13.77	13.77	13.82	13.61	1.24M
August 13, 2025	13.5	13.71	13.71	13.74	13.36	1.76M
August 12, 2025	13.16	13.36	13.36	13.49	13.16	1.4M
August 11, 2025	13	13.16	13.16	13.29	12.94	1.72M
August 08, 2025	13	12.98	12.98	13.05	12.82	1.18M
August 07, 2025	12.74	12.66	12.66	12.76	12.6	1.46M
August 06, 2025	12.9	12.73	12.73	12.9	12.67	929,330
August 05, 2025	12.96	12.92	12.92	12.98	12.86	1.23M
August 04, 2025	12.74	12.95	12.95	12.95	12.72	1.24M
August 01, 2025	12.69	12.7	12.7	12.75	12.6	1.2M
July 31, 2025	12.84	12.69	12.69	12.84	12.64	1.23M
July 30, 2025	13.17	12.97	12.97	13.21	12.94	1.54M
July 29, 2025	13.15	13.16	13.16	13.21	13.08	863,545
July 28, 2025	13.26	13.08	13.08	13.29	13.04	990,015
July 25, 2025	13.31	13.24	13.24	13.32	13.11	1.01M

Ellington Financial Inc. (EFC) NYSE