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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	13.33	13.25	13.25	13.43	13.24	890,700
July 23, 2025	13.21	13.33	13.33	13.35	13.19	1.07M
July 22, 2025	13.17	13.19	13.19	13.28	13.13	1M
July 21, 2025	13.19	13.16	13.16	13.31	13.12	1.28M
July 18, 2025	13.32	13.13	13.13	13.34	13.08	861,897
July 17, 2025	13.31	13.24	13.24	13.4	13.24	733,321
July 16, 2025	13.22	13.37	13.37	13.38	13.21	806,471
July 15, 2025	13.27	13.2	13.2	13.32	13.17	644,095
July 14, 2025	13.21	13.26	13.26	13.3	13.18	617,533
July 11, 2025	13.17	13.22	13.22	13.27	13.16	624,841
July 10, 2025	13.25	13.24	13.24	13.34	13.17	1.05M
July 09, 2025	13.25	13.28	13.28	13.38	13.2	995,643
July 08, 2025	13	13.19	13.19	13.23	13	963,056
July 07, 2025	13.1	13.02	13.02	13.2	12.99	817,348
July 03, 2025	13.05	13.16	13.16	13.18	13.01	723,200
July 02, 2025	12.95	13.09	13.09	13.11	12.95	1.04M
July 01, 2025	12.9	12.97	12.97	13.12	12.9	1.04M
June 30, 2025	12.92	12.99	12.99	12.99	12.83	853,700
June 27, 2025	13.18	12.98	12.85	13.19	12.98	2.2M
June 26, 2025	13.04	13.14	13.01	13.16	13	860,135
June 25, 2025	12.94	12.95	12.82	13.05	12.89	702,537
June 24, 2025	13.04	13	12.87	13.11	12.97	807,428
June 23, 2025	12.82	12.93	12.8	12.94	12.67	786,116
June 20, 2025	12.87	12.88	12.75	12.92	12.8	2.65M
June 18, 2025	12.68	12.8	12.67	12.89	12.63	620,700
June 17, 2025	12.81	12.67	12.54	12.86	12.66	677,941
June 16, 2025	13.01	12.84	12.71	13.03	12.82	686,340
June 13, 2025	12.97	12.87	12.74	13.05	12.86	762,800
June 12, 2025	12.94	13.07	12.94	13.08	12.86	756,800

Ellington Financial Inc. (EFC) NYSE