Ellington Financial Inc. (EFC)

Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.98	14.12	13.96	13.99	13.99	-	1,143,829
Jan 21, 2026	13.92	14.00	13.80	13.99	13.99	0.50%	1,165,625
Jan 20, 2026	13.90	13.95	13.81	13.92	13.92	-0.64%	1,286,976
Jan 16, 2026	13.87	14.03	13.86	14.01	14.01	1.16%	1,791,929
Jan 15, 2026	13.77	13.89	13.71	13.85	13.85	0.58%	1,166,985
Jan 14, 2026	13.73	13.81	13.65	13.77	13.77	0.36%	1,386,782
Jan 13, 2026	13.77	13.77	13.62	13.72	13.72	-0.07%	894,221
Jan 12, 2026	13.72	13.73	13.55	13.73	13.73	0.07%	1,167,903
Jan 9, 2026	13.75	13.90	13.71	13.72	13.72	0.51%	1,871,164
Jan 8, 2026	13.62	13.77	13.55	13.65	13.65	0.29%	2,065,634
Jan 7, 2026	13.60	13.74	13.57	13.61	13.61	0.59%	2,546,308
Jan 6, 2026	13.40	13.56	13.29	13.53	13.53	0.52%	2,371,138
Jan 5, 2026	13.64	13.68	13.26	13.46	13.46	-1.61%	3,162,952
Jan 2, 2026	13.59	13.78	13.53	13.68	13.68	0.74%	1,818,454
Dec 31, 2025	13.65	13.68	13.57	13.58	13.58	-1.24%	1,623,216
Dec 30, 2025	13.79	13.86	13.73	13.75	13.62	-0.29%	1,433,347
Dec 29, 2025	13.88	13.91	13.74	13.79	13.66	-0.36%	1,048,516
Dec 26, 2025	13.88	13.91	13.78	13.84	13.71	-0.07%	915,517
Dec 24, 2025	13.79	13.86	13.77	13.85	13.72	0.65%	757,617
Dec 23, 2025	13.95	13.98	13.75	13.76	13.63	-1.29%	1,163,266
Dec 22, 2025	13.80	13.98	13.80	13.94	13.81	0.72%	1,359,709
Dec 19, 2025	13.76	13.90	13.74	13.84	13.71	0.29%	6,404,269
Dec 18, 2025	13.80	13.84	13.74	13.80	13.67	0.51%	1,877,888
Dec 17, 2025	13.60	13.80	13.58	13.73	13.60	1.25%	1,689,623
Dec 16, 2025	13.64	13.70	13.55	13.56	13.43	-0.66%	1,678,980
Dec 15, 2025	13.66	13.69	13.54	13.65	13.52	-	1,588,279
Dec 12, 2025	13.69	13.78	13.64	13.65	13.52	-0.29%	930,572
Dec 11, 2025	13.77	13.79	13.63	13.69	13.56	-	1,132,865
Dec 10, 2025	13.59	13.76	13.58	13.69	13.56	0.88%	843,773
Dec 9, 2025	13.64	13.69	13.51	13.57	13.44	-0.29%	999,034
Dec 8, 2025	13.72	13.75	13.60	13.61	13.48	-0.80%	1,264,265
Dec 5, 2025	13.63	13.77	13.60	13.72	13.59	0.66%	920,170
Dec 4, 2025	13.70	13.70	13.59	13.63	13.50	-0.37%	1,073,423
Dec 3, 2025	13.66	13.71	13.64	13.68	13.55	0.51%	846,974
Dec 2, 2025	13.53	13.65	13.48	13.61	13.48	1.04%	1,473,228
Dec 1, 2025	13.65	13.68	13.30	13.47	13.34	-1.68%	2,171,668
Nov 28, 2025	13.83	13.86	13.68	13.70	13.57	-1.72%	1,541,011
Nov 26, 2025	13.91	14.04	13.90	13.94	13.68	0.43%	3,179,766
Nov 25, 2025	13.68	13.93	13.68	13.88	13.62	1.46%	1,885,508
Nov 24, 2025	13.80	13.83	13.63	13.68	13.42	-0.73%	1,531,363
Nov 21, 2025	13.72	13.86	13.67	13.78	13.52	0.88%	1,522,594
Nov 20, 2025	13.69	13.84	13.65	13.66	13.40	0.15%	1,109,231
Nov 19, 2025	13.69	13.73	13.60	13.64	13.39	-0.22%	828,025
Nov 18, 2025	13.63	13.70	13.55	13.67	13.41	0.51%	1,083,755
Nov 17, 2025	13.75	13.83	13.60	13.60	13.35	-1.02%	1,128,783
Nov 14, 2025	13.65	13.80	13.55	13.74	13.48	0.73%	813,983
Nov 13, 2025	13.73	13.76	13.62	13.64	13.39	-0.87%	728,994
Nov 12, 2025	13.94	14.00	13.74	13.76	13.50	-1.29%	1,167,997
Nov 11, 2025	13.36	13.96	13.36	13.94	13.68	4.97%	1,975,839
Nov 10, 2025	13.42	13.45	13.27	13.28	13.03	-0.52%	1,250,426

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.