Ellington Financial Inc. (EFC.PRA)
25.17
+0.01 (0.04%)
Inactive · Last trade price on Feb 26, 2026
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 25.15 | 25.17 | 25.15 | 25.17 | 25.17 | 0.04% | 34,573 |
| Feb 25, 2026 | 25.11 | 25.16 | 25.11 | 25.16 | 25.16 | 0.20% | 44,049 |
| Feb 24, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | -0.12% | 15,775 |
| Feb 23, 2026 | 25.10 | 25.14 | 25.10 | 25.14 | 25.14 | 0.12% | 5,894 |
| Feb 20, 2026 | 25.12 | 25.12 | 25.11 | 25.11 | 25.11 | -0.08% | 20,416 |
| Feb 19, 2026 | 25.13 | 25.13 | 25.12 | 25.13 | 25.13 | - | 28,827 |
| Feb 18, 2026 | 25.11 | 25.15 | 25.11 | 25.13 | 25.13 | 0.08% | 5,133 |
| Feb 17, 2026 | 25.13 | 25.15 | 25.11 | 25.11 | 25.11 | -0.02% | 40,533 |
| Feb 13, 2026 | 25.12 | 25.12 | 25.11 | 25.12 | 25.12 | 0.02% | 5,412 |
| Feb 12, 2026 | 25.11 | 25.12 | 25.11 | 25.11 | 25.11 | - | 29,889 |
| Feb 11, 2026 | 25.12 | 25.13 | 25.11 | 25.11 | 25.11 | -0.04% | 30,582 |
| Feb 10, 2026 | 25.12 | 25.16 | 25.12 | 25.12 | 25.12 | 0.04% | 39,126 |
| Feb 9, 2026 | 25.11 | 25.13 | 25.11 | 25.11 | 25.11 | - | 35,710 |
| Feb 6, 2026 | 25.10 | 25.13 | 25.10 | 25.11 | 25.11 | 0.04% | 12,973 |
| Feb 5, 2026 | 25.10 | 25.11 | 25.09 | 25.10 | 25.10 | 0.04% | 11,321 |
| Feb 4, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 25.09 | - | 14,532 |
| Feb 3, 2026 | 25.09 | 25.10 | 25.09 | 25.09 | 25.09 | - | 8,305 |
| Feb 2, 2026 | 25.08 | 25.13 | 25.08 | 25.09 | 25.09 | 0.04% | 15,157 |
| Jan 30, 2026 | 25.11 | 25.11 | 25.08 | 25.08 | 25.08 | - | 312,395 |
| Jan 29, 2026 | 25.10 | 25.12 | 25.07 | 25.08 | 25.08 | -0.08% | 15,556 |
| Jan 28, 2026 | 25.18 | 25.18 | 25.08 | 25.10 | 25.10 | -0.24% | 18,928 |
| Jan 27, 2026 | 25.20 | 25.25 | 25.11 | 25.16 | 25.16 | -0.98% | 58,879 |
| Jan 26, 2026 | 25.30 | 25.49 | 25.30 | 25.41 | 25.41 | 0.71% | 10,626 |
| Jan 23, 2026 | 25.23 | 25.23 | 25.21 | 25.23 | 25.23 | - | 3,775 |
| Jan 22, 2026 | 25.21 | 25.26 | 25.19 | 25.23 | 25.23 | 0.15% | 8,845 |
| Jan 21, 2026 | 25.20 | 25.23 | 25.19 | 25.19 | 25.19 | -0.03% | 9,438 |
| Jan 20, 2026 | 25.18 | 25.25 | 25.18 | 25.20 | 25.20 | -0.12% | 2,872 |
| Jan 16, 2026 | 25.25 | 25.25 | 25.18 | 25.23 | 25.23 | 0.04% | 3,079 |
| Jan 15, 2026 | 25.21 | 25.25 | 25.19 | 25.22 | 25.22 | 0.08% | 10,287 |
| Jan 14, 2026 | 25.16 | 25.21 | 25.16 | 25.20 | 25.20 | 0.09% | 2,133 |
| Jan 13, 2026 | 25.16 | 25.21 | 25.16 | 25.18 | 25.18 | -0.29% | 3,401 |
| Jan 12, 2026 | 25.16 | 25.25 | 25.16 | 25.25 | 25.25 | 0.20% | 2,379 |
| Jan 9, 2026 | 25.22 | 25.23 | 25.19 | 25.20 | 25.20 | -0.09% | 21,226 |
| Jan 8, 2026 | 25.17 | 25.22 | 25.17 | 25.22 | 25.22 | 0.09% | 6,077 |
| Jan 7, 2026 | 25.30 | 25.30 | 25.16 | 25.20 | 25.20 | -0.12% | 5,982 |
| Jan 6, 2026 | 25.25 | 25.25 | 25.15 | 25.23 | 25.23 | 0.31% | 11,676 |
| Jan 5, 2026 | 25.26 | 25.32 | 25.12 | 25.15 | 25.15 | 0.08% | 14,843 |
| Jan 2, 2026 | 25.19 | 25.26 | 25.12 | 25.13 | 25.13 | -0.32% | 11,377 |
| Dec 31, 2025 | 25.05 | 25.31 | 25.05 | 25.21 | 25.21 | -1.52% | 176,381 |
| Dec 30, 2025 | 25.53 | 25.60 | 25.49 | 25.60 | 25.01 | - | 168,227 |
| Dec 29, 2025 | 25.60 | 25.63 | 25.55 | 25.60 | 25.01 | - | 3,912 |
| Dec 26, 2025 | 25.58 | 25.60 | 25.58 | 25.60 | 25.01 | 0.08% | 2,158 |
| Dec 24, 2025 | 25.49 | 25.58 | 25.49 | 25.58 | 24.99 | - | 1,093 |
| Dec 23, 2025 | 25.53 | 25.68 | 25.52 | 25.58 | 24.99 | -0.23% | 8,442 |
| Dec 22, 2025 | 25.45 | 25.64 | 25.45 | 25.64 | 25.05 | 0.47% | 2,361 |
| Dec 19, 2025 | 25.75 | 25.75 | 25.45 | 25.52 | 24.93 | -0.08% | 7,334 |
| Dec 18, 2025 | 25.45 | 25.54 | 25.39 | 25.54 | 24.95 | 0.75% | 9,796 |
| Dec 17, 2025 | 25.30 | 25.42 | 25.30 | 25.35 | 24.76 | -0.20% | 4,933 |
| Dec 16, 2025 | 25.39 | 25.44 | 25.39 | 25.40 | 24.81 | 0.36% | 3,622 |
| Dec 15, 2025 | 25.23 | 25.36 | 25.21 | 25.31 | 24.72 | 0.28% | 16,433 |