Ellington Financial Inc. Common Stock (EFC)

Last Price13.61

Change+0.07 (0.52%)

NYSE· Last Trade: Jun 30th, 8:49 PM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	13.51	13.69	13.49	13.61	1,928,956	13.61
6/29/2026	13.61	13.70	13.48	13.67	2,116,672	13.67
6/26/2026	13.70	13.73	13.56	13.57	3,599,573	13.57
6/25/2026	13.69	13.82	13.63	13.65	1,289,524	13.65
6/24/2026	13.54	13.73	13.52	13.65	1,483,370	13.65
6/23/2026	13.27	13.53	13.23	13.49	1,228,643	13.49
6/22/2026	13.42	13.53	13.27	13.30	1,138,674	13.30
6/18/2026	13.49	13.50	13.35	13.44	2,512,118	13.44
6/17/2026	13.56	13.59	13.34	13.42	1,982,518	13.42
6/16/2026	13.61	13.79	13.59	13.67	1,321,772	13.67
6/15/2026	13.75	13.77	13.56	13.59	1,157,427	13.59
6/12/2026	13.70	13.75	13.66	13.68	965,505	13.68
6/11/2026	13.69	13.74	13.59	13.63	1,005,898	13.63
6/10/2026	13.62	13.73	13.59	13.61	1,256,394	13.61
6/09/2026	13.49	13.64	13.48	13.59	979,080	13.59
6/08/2026	13.58	13.62	13.38	13.38	1,127,123	13.38
6/05/2026	13.51	13.61	13.49	13.55	832,547	13.55
6/04/2026	13.43	13.58	13.36	13.52	665,687	13.52
6/03/2026	13.51	13.59	13.35	13.36	1,148,427	13.36
6/02/2026	13.40	13.61	13.40	13.60	981,150	13.60
6/01/2026	13.45	13.54	13.38	13.43	965,179	13.43
5/29/2026	0.00	13.64	13.33	13.57	1,534,599	13.57
5/28/2026	13.58	13.61	13.45	13.59	1,458,329	13.59
5/27/2026	13.60	13.73	13.59	13.60	1,334,032	13.60
5/26/2026	13.52	13.61	13.48	13.59	1,263,932	13.59
5/22/2026	13.59	13.64	13.46	13.49	1,063,048	13.49
5/21/2026	13.42	13.62	13.37	13.57	1,023,366	13.57
5/20/2026	13.40	13.54	13.31	13.50	1,108,985	13.50
5/19/2026	13.30	13.44	13.21	13.35	901,951	13.35
5/18/2026	13.33	13.48	13.30	13.33	842,204	13.33
5/15/2026	13.37	13.38	13.28	13.33	939,129	13.33
5/14/2026	13.50	13.52	13.43	13.46	822,087	13.46
5/13/2026	13.40	13.46	13.34	13.41	950,231	13.41
5/12/2026	13.41	13.55	13.32	13.48	1,204,047	13.48
5/11/2026	13.63	13.63	13.41	13.46	1,202,543	13.46
5/08/2026	13.65	13.69	13.51	13.62	2,184,625	13.62
5/07/2026	13.61	13.62	13.42	13.59	1,703,193	13.59
5/06/2026	13.36	13.63	13.32	13.57	2,923,160	13.57
5/05/2026	13.05	13.16	12.99	13.11	936,223	13.11
5/04/2026	13.14	13.21	12.99	13.01	1,273,516	13.01
5/01/2026	13.25	13.27	13.17	13.24	1,120,481	13.24
4/30/2026	13.07	13.34	13.03	13.25	1,636,396	13.25
4/29/2026	13.30	13.36	13.14	13.18	1,536,718	13.18
4/28/2026	13.31	13.38	13.24	13.33	1,622,808	13.33
4/27/2026	13.21	13.32	13.20	13.26	1,482,746	13.26
4/24/2026	13.03	13.16	13.02	13.14	1,255,697	13.14
4/23/2026	13.05	13.08	12.94	13.05	907,988	13.05
4/22/2026	13.07	13.08	12.90	12.99	901,506	12.99
4/21/2026	13.05	13.22	12.90	12.93	1,825,825	12.93
4/20/2026	12.93	13.04	12.83	13.04	1,607,195	13.04
4/17/2026	12.77	13.03	12.77	12.96	1,583,455	12.96
4/16/2026	12.80	12.85	12.66	12.69	985,884	12.69
4/15/2026	12.74	12.81	12.62	12.81	838,580	12.81
4/14/2026	12.70	12.77	12.63	12.71	923,579	12.71
4/13/2026	12.50	12.66	12.41	12.66	1,051,477	12.66
4/10/2026	12.63	12.65	12.45	12.55	1,092,127	12.55
4/09/2026	12.28	12.62	12.28	12.59	1,279,889	12.59
4/08/2026	12.25	12.32	12.19	12.30	2,182,404	12.30
4/07/2026	12.08	12.16	12.02	12.05	1,244,715	12.05
4/06/2026	12.00	12.14	11.97	12.10	865,183	12.10
4/02/2026	11.70	12.06	11.68	12.04	1,267,053	12.04
4/01/2026	11.85	11.93	11.79	11.90	1,323,244	11.90