Ellington Financial Inc. (EFC)

Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.85	12.98	12.81	12.96	12.96	0.86%	1,235,117
Feb 10, 2026	12.86	12.94	12.79	12.85	12.85	0.16%	1,575,426
Feb 9, 2026	12.90	12.96	12.72	12.83	12.83	-1.31%	1,519,276
Feb 6, 2026	12.85	13.01	12.85	13.00	13.00	1.09%	1,814,854
Feb 5, 2026	12.85	12.99	12.80	12.86	12.86	0.08%	2,256,473
Feb 4, 2026	12.65	12.87	12.56	12.85	12.85	1.98%	2,281,487
Feb 3, 2026	12.63	12.72	12.37	12.60	12.60	-0.47%	4,668,423
Feb 2, 2026	12.80	12.80	12.54	12.66	12.66	-1.48%	4,072,394
Jan 30, 2026	13.38	13.39	12.72	12.85	12.85	-4.81%	5,241,374
Jan 29, 2026	13.32	13.50	13.30	13.50	13.37	1.05%	2,988,431
Jan 28, 2026	13.40	13.47	13.31	13.36	13.23	-0.07%	3,742,210
Jan 27, 2026	13.38	13.43	13.12	13.37	13.24	-3.54%	9,351,732
Jan 26, 2026	13.94	13.96	13.66	13.86	13.73	-0.29%	1,923,259
Jan 23, 2026	14.01	14.02	13.83	13.90	13.77	-0.64%	1,512,388
Jan 22, 2026	13.98	14.12	13.96	13.99	13.86	-	1,145,200
Jan 21, 2026	13.92	14.00	13.80	13.99	13.86	0.50%	1,175,834
Jan 20, 2026	13.90	13.95	13.81	13.92	13.79	-0.64%	1,287,429
Jan 16, 2026	13.87	14.03	13.86	14.01	13.88	1.16%	1,797,082
Jan 15, 2026	13.77	13.89	13.71	13.85	13.72	0.58%	1,170,020
Jan 14, 2026	13.73	13.81	13.65	13.77	13.64	0.36%	1,387,395
Jan 13, 2026	13.77	13.77	13.62	13.72	13.59	-0.07%	894,463
Jan 12, 2026	13.72	13.73	13.55	13.73	13.60	0.07%	1,168,439
Jan 9, 2026	13.75	13.90	13.71	13.72	13.59	0.51%	1,874,248
Jan 8, 2026	13.62	13.77	13.55	13.65	13.52	0.29%	2,097,427
Jan 7, 2026	13.60	13.74	13.57	13.61	13.48	0.59%	2,547,207
Jan 6, 2026	13.40	13.56	13.29	13.53	13.40	0.52%	2,374,457
Jan 5, 2026	13.64	13.68	13.26	13.46	13.33	-1.61%	3,164,336
Jan 2, 2026	13.59	13.78	13.53	13.68	13.55	0.74%	2,056,034
Dec 31, 2025	13.65	13.68	13.57	13.58	13.45	-1.24%	1,947,183
Dec 30, 2025	13.79	13.86	13.73	13.75	13.49	-0.29%	1,440,538
Dec 29, 2025	13.88	13.91	13.74	13.79	13.53	-0.36%	1,048,516
Dec 26, 2025	13.88	13.91	13.78	13.84	13.58	-0.07%	915,517
Dec 24, 2025	13.79	13.86	13.77	13.85	13.59	0.65%	757,617
Dec 23, 2025	13.95	13.98	13.75	13.76	13.50	-1.29%	1,163,266
Dec 22, 2025	13.80	13.98	13.80	13.94	13.68	0.72%	1,359,709
Dec 19, 2025	13.76	13.90	13.74	13.84	13.58	0.29%	6,404,269
Dec 18, 2025	13.80	13.84	13.74	13.80	13.54	0.51%	1,877,888
Dec 17, 2025	13.60	13.80	13.58	13.73	13.47	1.25%	1,689,623
Dec 16, 2025	13.64	13.70	13.55	13.56	13.30	-0.66%	1,678,980
Dec 15, 2025	13.66	13.69	13.54	13.65	13.39	-	1,588,279
Dec 12, 2025	13.69	13.78	13.64	13.65	13.39	-0.29%	930,572
Dec 11, 2025	13.77	13.79	13.63	13.69	13.43	-	1,132,865
Dec 10, 2025	13.59	13.76	13.58	13.69	13.43	0.88%	843,773
Dec 9, 2025	13.64	13.69	13.51	13.57	13.31	-0.29%	999,034
Dec 8, 2025	13.72	13.75	13.60	13.61	13.35	-0.80%	1,264,265
Dec 5, 2025	13.63	13.77	13.60	13.72	13.46	0.66%	920,170
Dec 4, 2025	13.70	13.70	13.59	13.63	13.37	-0.37%	1,073,423
Dec 3, 2025	13.66	13.71	13.64	13.68	13.42	0.51%	846,974
Dec 2, 2025	13.53	13.65	13.48	13.61	13.35	1.04%	1,473,228
Dec 1, 2025	13.65	13.68	13.30	13.47	13.21	-1.68%	2,171,668

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.