Ellington Financial Inc. Common Stock (EFC)

Last Price11.59

Change-0.10 (-0.86%)

NYSE · Last Trade: Oct 2nd, 10:16 PM EDT

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

Date Range:

2026-07-03 - 2026-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	11.84	11.92	11.52	11.59	2,403,769	11.59
10/01/2026	11.80	11.83	11.51	11.69	2,578,844	11.69
9/30/2026	12.12	12.13	11.82	11.83	2,616,502	11.83
9/29/2026	12.22	12.28	12.11	12.18	1,583,581	12.05
9/28/2026	12.32	12.39	12.15	12.20	1,549,070	12.07
9/25/2026	12.37	12.41	12.19	12.36	1,575,402	12.23
9/24/2026	12.45	12.48	12.30	12.37	1,494,339	12.24
9/23/2026	12.70	12.70	12.40	12.41	1,584,815	12.28
9/22/2026	12.72	12.79	12.66	12.70	1,081,598	12.56
9/21/2026	12.50	12.65	12.47	12.61	1,333,357	12.48
9/18/2026	12.55	12.55	12.36	12.44	3,277,955	12.31
9/17/2026	12.78	12.79	12.58	12.58	1,418,801	12.45
9/16/2026	12.65	12.75	12.53	12.62	1,381,538	12.49
9/15/2026	12.80	12.82	12.59	12.62	1,254,198	12.49
9/14/2026	12.88	12.96	12.73	12.81	1,091,732	12.67
9/11/2026	13.12	13.15	12.86	12.89	1,155,598	12.75
9/10/2026	13.25	13.26	12.98	13.04	1,298,844	12.90
9/09/2026	13.36	13.40	13.26	13.26	1,040,626	13.12
9/08/2026	13.45	13.51	13.37	13.38	841,560	13.24
9/04/2026	13.31	13.53	13.30	13.47	919,067	13.33
9/03/2026	13.42	13.46	13.27	13.35	851,642	13.21
9/02/2026	13.31	13.36	13.22	13.33	995,207	13.19
9/01/2026	13.34	13.42	13.24	13.26	1,234,426	13.12
8/31/2026	13.40	13.52	13.35	13.38	1,315,292	13.24
8/28/2026	13.63	13.66	13.53	13.57	1,036,065	13.30
8/27/2026	13.46	13.61	13.35	13.57	941,328	13.30
8/26/2026	13.57	13.59	13.44	13.46	1,012,644	13.19
8/25/2026	13.65	13.68	13.55	13.58	978,783	13.31
8/24/2026	13.64	13.67	13.57	13.62	850,644	13.35
8/21/2026	13.69	13.69	13.61	13.63	789,528	13.36
8/20/2026	13.67	13.70	13.54	13.62	812,371	13.35
8/19/2026	13.75	13.82	13.67	13.71	1,078,540	13.43
8/18/2026	13.63	13.64	13.53	13.61	789,023	13.34
8/17/2026	13.62	13.74	13.54	13.59	755,147	13.32
8/14/2026	13.68	13.77	13.64	13.67	1,023,044	13.39
8/13/2026	13.65	13.72	13.62	13.68	821,580	13.40
8/12/2026	13.65	13.72	13.56	13.62	983,987	13.35
8/11/2026	13.43	13.70	13.38	13.60	1,323,431	13.33
8/10/2026	13.59	13.63	13.34	13.47	1,350,370	13.20
8/07/2026	13.45	13.75	13.37	13.60	2,231,603	13.33
8/06/2026	13.21	13.30	13.13	13.14	1,124,712	12.88
8/05/2026	13.28	13.29	13.18	13.24	987,644	12.97
8/04/2026	13.33	13.36	13.21	13.30	1,089,481	13.03
8/03/2026	13.31	13.44	13.30	13.33	1,656,827	13.06
7/31/2026	13.37	13.38	13.20	13.28	1,650,454	13.01
7/30/2026	13.55	13.56	13.35	13.49	1,313,540	13.09
7/29/2026	13.52	13.61	13.42	13.46	1,097,705	13.06
7/28/2026	13.38	13.61	13.37	13.55	1,094,863	13.15
7/27/2026	13.44	13.51	13.36	13.36	821,303	12.96
7/24/2026	13.35	13.43	13.33	13.37	780,244	12.97
7/23/2026	13.40	13.43	13.24	13.28	1,373,067	12.89
7/22/2026	13.50	13.52	13.38	13.45	770,313	13.05
7/21/2026	13.43	13.55	13.42	13.49	1,001,666	13.09
7/20/2026	13.57	13.57	13.37	13.41	1,062,519	13.01
7/17/2026	13.66	13.75	13.46	13.53	1,065,952	13.13
7/16/2026	13.72	13.79	13.66	13.70	1,182,610	13.29
7/15/2026	13.71	13.84	13.65	13.71	1,774,616	13.30
7/14/2026	13.52	13.73	13.52	13.62	1,480,352	13.22
7/13/2026	13.62	13.62	13.41	13.45	1,036,332	13.05
7/10/2026	13.60	13.61	13.49	13.58	565,899	13.18
7/09/2026	13.55	13.62	13.42	13.53	1,067,621	13.13
7/08/2026	13.45	13.51	13.38	13.42	1,191,861	13.02
7/07/2026	13.60	13.65	13.43	13.48	959,464	13.08
7/06/2026	13.49	13.60	13.44	13.58	1,137,960	13.18