Ellington Financial Inc. Common Stock (EFC)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	13.53	13.65	13.48	13.61	1,472,945	13.61
12/01/2025	13.65	13.68	13.30	13.47	2,171,098	13.47
11/28/2025	13.83	13.86	13.68	13.70	1,541,011	13.70
11/26/2025	13.91	14.04	13.90	13.94	3,179,766	13.81
11/25/2025	13.68	13.93	13.68	13.88	1,881,146	13.75
11/24/2025	13.80	13.83	13.63	13.68	1,528,885	13.55
11/21/2025	13.72	13.86	13.67	13.78	1,522,594	13.65
11/20/2025	13.69	13.84	13.65	13.66	1,108,893	13.53
11/19/2025	13.69	13.72	13.60	13.64	827,959	13.51
11/18/2025	13.63	13.70	13.55	13.67	1,083,462	13.54
11/17/2025	13.75	13.82	13.60	13.60	1,128,630	13.47
11/14/2025	13.65	13.80	13.54	13.74	813,983	13.61
11/13/2025	13.73	13.76	13.62	13.64	717,307	13.51
11/12/2025	13.94	14.00	13.74	13.76	1,167,770	13.63
11/11/2025	13.36	13.96	13.36	13.94	1,975,273	13.81
11/10/2025	13.42	13.45	13.27	13.28	1,250,142	13.16
11/07/2025	13.75	13.83	13.33	13.35	1,873,211	13.23
11/06/2025	13.80	14.04	13.70	13.78	1,890,910	13.65
11/05/2025	13.70	13.75	13.62	13.67	1,103,109	13.54
11/04/2025	13.45	13.71	13.43	13.69	1,252,707	13.56
11/03/2025	13.26	13.49	13.17	13.48	1,137,170	13.35
10/31/2025	13.23	13.33	13.10	13.32	1,195,309	13.20
10/30/2025	13.28	13.45	13.24	13.39	1,567,446	13.14
10/29/2025	13.40	13.51	13.24	13.31	1,192,563	13.06
10/28/2025	13.40	13.41	13.26	13.37	1,040,665	13.12
10/27/2025	13.36	13.41	13.15	13.36	1,716,119	13.11
10/24/2025	13.50	13.60	13.31	13.32	1,296,319	13.07
10/23/2025	13.70	13.71	13.46	13.48	1,248,010	13.22
10/22/2025	13.61	13.79	13.61	13.67	1,348,432	13.41
10/21/2025	13.68	13.70	13.57	13.57	651,428	13.31
10/20/2025	13.64	13.69	13.50	13.68	842,770	13.42
10/17/2025	13.59	13.71	13.53	13.60	658,172	13.34
10/16/2025	13.70	13.74	13.59	13.64	857,798	13.38
10/15/2025	13.73	13.78	13.64	13.68	908,615	13.42
10/14/2025	13.42	13.69	13.41	13.65	950,837	13.39
10/13/2025	13.43	13.59	13.20	13.48	977,362	13.22
10/10/2025	13.52	13.64	13.40	13.43	1,246,428	13.18
10/09/2025	13.61	13.63	13.47	13.47	891,725	13.21
10/08/2025	13.50	13.63	13.46	13.62	1,107,760	13.36
10/07/2025	13.25	13.50	13.25	13.45	1,458,861	13.20
10/06/2025	13.35	13.39	13.26	13.28	1,463,953	13.03
10/03/2025	13.23	13.49	13.21	13.34	1,500,565	13.09
10/02/2025	13.06	13.18	13.01	13.15	915,215	12.90
10/01/2025	12.96	13.11	12.89	13.09	1,672,364	12.84
9/30/2025	12.86	13.01	12.75	12.98	1,489,556	12.73
9/29/2025	13.20	13.20	12.92	13.01	1,651,874	12.64
9/26/2025	13.12	13.23	13.09	13.17	1,197,718	12.79
9/25/2025	12.93	13.12	12.90	13.07	1,206,788	12.69
9/24/2025	13.05	13.14	12.86	12.97	1,721,626	12.60
9/23/2025	13.03	13.10	12.98	13.05	1,533,666	12.67
9/22/2025	13.10	13.15	12.93	12.98	1,714,669	12.61
9/19/2025	13.25	13.30	13.13	13.17	3,147,560	12.79
9/18/2025	13.24	13.30	13.04	13.23	1,840,604	12.85
9/17/2025	13.25	13.40	13.16	13.23	1,479,657	12.85
9/16/2025	13.40	13.43	13.19	13.23	1,491,008	12.85
9/15/2025	13.46	13.47	13.29	13.41	1,498,487	13.02
9/12/2025	13.51	13.52	13.39	13.43	1,204,891	13.04
9/11/2025	13.60	13.70	13.46	13.54	2,295,554	13.15
9/10/2025	13.67	13.70	13.49	13.59	1,376,211	13.20
9/09/2025	13.69	13.76	13.55	13.66	1,403,206	13.27
9/08/2025	13.83	13.94	13.68	13.70	1,997,885	13.31
9/05/2025	13.74	13.85	13.67	13.83	1,160,949	13.43
9/04/2025	13.71	13.75	13.63	13.71	1,293,706	13.32