Ellington Financial Inc. Common Stock (EFC)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	13.23	13.33	13.10	13.32	1,195,309	13.32
10/30/2025	13.28	13.45	13.24	13.39	1,567,446	13.39
10/29/2025	13.40	13.51	13.24	13.31	1,192,563	13.31
10/28/2025	13.40	13.41	13.26	13.37	1,040,665	13.37
10/27/2025	13.36	13.41	13.15	13.36	1,716,119	13.36
10/24/2025	13.50	13.60	13.31	13.32	1,296,319	13.32
10/23/2025	13.70	13.71	13.46	13.48	1,248,010	13.48
10/22/2025	13.61	13.79	13.61	13.67	1,348,432	13.67
10/21/2025	13.68	13.70	13.57	13.57	651,428	13.57
10/20/2025	13.64	13.69	13.50	13.68	842,770	13.68
10/17/2025	13.59	13.71	13.53	13.60	658,172	13.60
10/16/2025	13.70	13.74	13.59	13.64	857,798	13.64
10/15/2025	13.73	13.78	13.64	13.68	908,615	13.68
10/14/2025	13.42	13.69	13.41	13.65	950,837	13.65
10/13/2025	13.43	13.59	13.20	13.48	977,362	13.48
10/10/2025	13.52	13.64	13.40	13.43	1,246,428	13.43
10/09/2025	13.61	13.63	13.47	13.47	891,725	13.47
10/08/2025	13.50	13.63	13.46	13.62	1,107,760	13.62
10/07/2025	13.25	13.50	13.25	13.45	1,458,861	13.45
10/06/2025	13.35	13.39	13.26	13.28	1,463,953	13.28
10/03/2025	13.23	13.49	13.21	13.34	1,500,565	13.34
10/02/2025	13.06	13.18	13.01	13.15	915,215	13.15
10/01/2025	12.96	13.11	12.89	13.09	1,672,364	13.09
9/30/2025	12.86	13.01	12.75	12.98	1,489,556	12.98
9/29/2025	13.20	13.20	12.92	13.01	1,651,874	12.88
9/26/2025	13.12	13.23	13.09	13.17	1,197,718	13.04
9/25/2025	12.93	13.12	12.90	13.07	1,206,788	12.94
9/24/2025	13.05	13.14	12.86	12.97	1,721,626	12.84
9/23/2025	13.03	13.10	12.98	13.05	1,533,666	12.92
9/22/2025	13.10	13.15	12.93	12.98	1,714,669	12.85
9/19/2025	13.25	13.30	13.13	13.17	3,147,560	13.04
9/18/2025	13.24	13.30	13.04	13.23	1,840,604	13.10
9/17/2025	13.25	13.40	13.16	13.23	1,479,657	13.10
9/16/2025	13.40	13.43	13.19	13.23	1,491,008	13.10
9/15/2025	13.46	13.47	13.29	13.41	1,498,487	13.28
9/12/2025	13.51	13.52	13.39	13.43	1,204,891	13.30
9/11/2025	13.60	13.70	13.46	13.54	2,295,554	13.40
9/10/2025	13.67	13.70	13.49	13.59	1,376,211	13.45
9/09/2025	13.69	13.76	13.55	13.66	1,403,206	13.52
9/08/2025	13.83	13.94	13.68	13.70	1,997,885	13.56
9/05/2025	13.74	13.85	13.67	13.83	1,160,949	13.69
9/04/2025	13.71	13.75	13.63	13.71	1,293,706	13.57
9/03/2025	13.58	13.70	13.55	13.67	1,260,271	13.53
9/02/2025	13.51	13.60	13.40	13.58	1,556,319	13.44
8/29/2025	13.63	13.70	13.60	13.64	1,237,580	13.50
8/28/2025	13.82	13.84	13.67	13.75	1,281,082	13.48
8/27/2025	13.86	13.88	13.75	13.79	1,202,921	13.52
8/26/2025	13.86	13.95	13.85	13.88	1,169,311	13.61
8/25/2025	13.96	14.00	13.85	13.86	1,259,787	13.59
8/22/2025	13.77	14.07	13.68	14.02	1,241,352	13.75
8/21/2025	13.79	13.82	13.68	13.69	913,185	13.43
8/20/2025	13.75	13.87	13.73	13.84	1,530,750	13.57
8/19/2025	13.75	14.05	13.74	13.75	1,570,176	13.48
8/18/2025	13.70	13.74	13.63	13.71	945,115	13.44
8/15/2025	13.81	13.87	13.75	13.75	1,112,366	13.48
8/14/2025	13.65	13.81	13.61	13.77	1,234,664	13.50
8/13/2025	13.50	13.74	13.36	13.71	1,764,169	13.44
8/12/2025	13.16	13.49	13.16	13.36	1,399,157	13.10
8/11/2025	13.00	13.29	12.94	13.16	1,723,964	12.91
8/08/2025	13.00	13.05	12.82	12.98	1,184,152	12.73
8/07/2025	12.74	12.76	12.60	12.66	1,459,053	12.41
8/06/2025	12.90	12.90	12.67	12.72	929,233	12.47
8/05/2025	12.96	12.97	12.86	12.92	1,226,041	12.67
8/04/2025	12.74	12.95	12.72	12.95	1,238,123	12.70