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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.45	12.37	12.37	12.52	12.33	1.79M
February 19, 2026	12.63	12.45	12.45	12.69	12.41	2.19M
February 18, 2026	12.8	12.65	12.65	12.82	12.64	1.77M
February 17, 2026	12.94	12.82	12.82	12.98	12.67	1.51M
February 13, 2026	13.08	12.94	12.94	13.15	12.87	1.54M
February 12, 2026	13.03	12.99	12.99	13.11	12.95	1.55M
February 11, 2026	12.85	12.96	12.96	12.98	12.81	1.24M
February 10, 2026	12.86	12.85	12.85	12.94	12.79	1.58M
February 09, 2026	12.9	12.83	12.83	12.96	12.72	1.52M
February 06, 2026	12.85	13	13	13.01	12.85	1.82M
February 05, 2026	12.85	12.86	12.86	12.99	12.8	2.26M
February 04, 2026	12.65	12.85	12.85	12.87	12.56	2.29M
February 03, 2026	12.63	12.6	12.6	12.72	12.37	4.68M
February 02, 2026	12.8	12.66	12.66	12.8	12.54	4.08M
January 30, 2026	13.38	12.85	12.85	13.39	12.72	5.25M
January 29, 2026	13.32	13.5	13.37	13.5	13.3	2.99M
January 28, 2026	13.4	13.36	13.23	13.47	13.31	3.74M
January 27, 2026	13.38	13.37	13.24	13.43	13.12	9.35M
January 26, 2026	13.94	13.86	13.73	13.96	13.66	1.92M
January 23, 2026	14.01	13.9	13.9	14.02	13.83	1.51M
January 22, 2026	13.98	13.99	13.99	14.12	13.96	1.15M
January 21, 2026	13.92	13.99	13.99	14	13.8	1.18M
January 20, 2026	13.9	13.92	13.92	13.95	13.81	1.29M
January 16, 2026	13.87	14.01	14.01	14.03	13.86	1.8M
January 15, 2026	13.77	13.85	13.85	13.89	13.71	1.17M
January 14, 2026	13.73	13.77	13.77	13.81	13.65	1.39M
January 13, 2026	13.77	13.72	13.72	13.77	13.62	894,463
January 12, 2026	13.72	13.73	13.73	13.73	13.55	1.17M
January 09, 2026	13.75	13.72	13.72	13.9	13.71	1.87M
January 08, 2026	13.62	13.65	13.65	13.77	13.55	2.1M
January 07, 2026	13.6	13.61	13.61	13.74	13.57	2.55M
January 06, 2026	13.4	13.53	13.53	13.56	13.29	2.37M
January 05, 2026	13.64	13.46	13.46	13.68	13.26	3.16M
January 02, 2026	13.59	13.68	13.68	13.78	13.52	2.06M
December 31, 2025	13.65	13.58	13.58	13.68	13.57	1.95M
December 30, 2025	13.79	13.75	13.62	13.86	13.73	1.44M
December 29, 2025	13.88	13.79	13.79	13.91	13.74	1.04M
December 26, 2025	13.88	13.84	13.84	13.91	13.78	915,517
December 24, 2025	13.84	13.85	13.85	13.86	13.77	478,599
December 23, 2025	13.95	13.76	13.76	13.98	13.75	1.16M
December 22, 2025	13.8	13.94	13.94	13.98	13.8	1.36M
December 19, 2025	13.76	13.84	13.84	13.9	13.74	6.4M
December 18, 2025	13.8	13.8	13.8	13.84	13.74	1.88M
December 17, 2025	13.6	13.73	13.73	13.8	13.58	1.69M
December 16, 2025	13.64	13.56	13.56	13.7	13.55	1.68M
December 15, 2025	13.66	13.65	13.65	13.69	13.54	1.59M
December 12, 2025	13.69	13.65	13.65	13.78	13.64	930,572
December 11, 2025	13.77	13.69	13.69	13.79	13.63	1.13M
December 10, 2025	13.59	13.69	13.69	13.76	13.58	843,800
December 09, 2025	13.64	13.57	13.57	13.69	13.51	999,034
December 08, 2025	13.72	13.61	13.61	13.75	13.6	1.26M
December 05, 2025	13.63	13.72	13.72	13.77	13.6	920,170
December 04, 2025	13.7	13.63	13.63	13.71	13.59	863,278
December 03, 2025	13.66	13.68	13.68	13.71	13.64	846,200
December 02, 2025	13.53	13.61	13.61	13.65	13.48	1.47M
December 01, 2025	13.65	13.47	13.47	13.68	13.3	2.17M
November 28, 2025	13.83	13.7	13.7	13.86	13.68	1.54M
November 26, 2025	13.91	13.94	13.81	14.04	13.9	3.18M
November 25, 2025	13.68	13.88	13.88	13.93	13.68	1.89M
November 24, 2025	13.8	13.68	13.68	13.83	13.63	1.53M

Ellington Financial Inc. (EFC) NYSE