Ellington Financial Inc. (EFC)

Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.63	13.77	13.60	13.72	13.72	0.66%	919,285
Dec 4, 2025	13.70	13.70	13.59	13.63	13.63	-0.37%	1,072,261
Dec 3, 2025	13.66	13.71	13.64	13.68	13.68	0.51%	845,578
Dec 2, 2025	13.53	13.65	13.48	13.61	13.61	1.04%	1,472,799
Dec 1, 2025	13.65	13.68	13.30	13.47	13.47	-1.68%	2,151,454
Nov 28, 2025	13.83	13.86	13.68	13.70	13.70	-1.72%	1,537,661
Nov 26, 2025	13.91	14.04	13.90	13.94	13.81	0.43%	3,179,766
Nov 25, 2025	13.68	13.93	13.68	13.88	13.75	1.46%	1,885,508
Nov 24, 2025	13.80	13.83	13.63	13.68	13.55	-0.73%	1,531,363
Nov 21, 2025	13.72	13.86	13.67	13.78	13.65	0.88%	1,522,594
Nov 20, 2025	13.69	13.84	13.65	13.66	13.53	0.15%	1,109,231
Nov 19, 2025	13.69	13.73	13.60	13.64	13.51	-0.22%	828,025
Nov 18, 2025	13.63	13.70	13.55	13.67	13.54	0.51%	1,083,755
Nov 17, 2025	13.75	13.83	13.60	13.60	13.47	-1.02%	1,128,783
Nov 14, 2025	13.65	13.80	13.55	13.74	13.61	0.73%	813,983
Nov 13, 2025	13.73	13.76	13.62	13.64	13.51	-0.87%	728,994
Nov 12, 2025	13.94	14.00	13.74	13.76	13.63	-1.29%	1,167,997
Nov 11, 2025	13.36	13.96	13.36	13.94	13.81	4.97%	1,975,839
Nov 10, 2025	13.42	13.45	13.27	13.28	13.16	-0.52%	1,250,426
Nov 7, 2025	13.75	13.83	13.33	13.35	13.23	-3.12%	1,873,211
Nov 6, 2025	13.80	14.04	13.70	13.78	13.65	0.80%	1,893,435
Nov 5, 2025	13.70	13.75	13.62	13.67	13.54	-0.15%	1,103,190
Nov 4, 2025	13.45	13.71	13.43	13.69	13.56	1.56%	1,253,014
Nov 3, 2025	13.26	13.49	13.17	13.48	13.35	1.20%	1,139,446
Oct 31, 2025	13.23	13.33	13.10	13.32	13.20	-0.52%	1,195,309
Oct 30, 2025	13.28	13.45	13.25	13.39	13.14	0.60%	1,568,252
Oct 29, 2025	13.40	13.51	13.24	13.31	13.06	-0.45%	1,195,589
Oct 28, 2025	13.40	13.41	13.26	13.37	13.12	0.07%	1,040,771
Oct 27, 2025	13.36	13.41	13.15	13.36	13.11	0.30%	1,716,119
Oct 24, 2025	13.50	13.60	13.32	13.32	13.07	-1.19%	1,296,319
Oct 23, 2025	13.70	13.71	13.46	13.48	13.22	-1.39%	1,250,490
Oct 22, 2025	13.61	13.79	13.61	13.67	13.41	0.74%	1,348,432
Oct 21, 2025	13.68	13.70	13.57	13.57	13.31	-0.80%	651,462
Oct 20, 2025	13.64	13.69	13.50	13.68	13.42	0.59%	842,792
Oct 17, 2025	13.59	13.71	13.53	13.60	13.34	-0.29%	658,172
Oct 16, 2025	13.70	13.74	13.59	13.64	13.38	-0.29%	857,848
Oct 15, 2025	13.73	13.78	13.65	13.68	13.42	0.22%	909,990
Oct 14, 2025	13.42	13.69	13.41	13.65	13.39	1.26%	950,837
Oct 13, 2025	13.43	13.59	13.20	13.48	13.22	0.37%	977,618
Oct 10, 2025	13.52	13.65	13.40	13.43	13.18	-0.30%	1,246,428
Oct 9, 2025	13.61	13.63	13.47	13.47	13.21	-1.10%	891,948
Oct 8, 2025	13.50	13.63	13.46	13.62	13.36	1.26%	1,107,917
Oct 7, 2025	13.25	13.50	13.25	13.45	13.20	1.28%	1,459,077
Oct 6, 2025	13.35	13.39	13.26	13.28	13.03	-0.45%	1,464,025
Oct 3, 2025	13.23	13.50	13.21	13.34	13.09	1.44%	1,500,565
Oct 2, 2025	13.06	13.18	13.01	13.15	12.90	0.46%	915,227
Oct 1, 2025	12.96	13.11	12.89	13.09	12.84	0.85%	1,681,798
Sep 30, 2025	12.86	13.01	12.75	12.98	12.73	-0.23%	1,489,627
Sep 29, 2025	13.20	13.20	12.92	13.01	12.64	-1.21%	1,653,290
Sep 26, 2025	13.12	13.23	13.09	13.17	12.79	0.77%	1,180,622

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.