Ellington Financial Inc. Common Stock (EFC)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	13.51	13.60	13.40	13.58	1,556,318	13.58
8/29/2025	13.63	13.70	13.60	13.64	1,237,580	13.64
8/28/2025	13.82	13.84	13.67	13.75	1,281,082	13.62
8/27/2025	13.86	13.88	13.75	13.79	1,202,921	13.66
8/26/2025	13.86	13.95	13.85	13.88	1,169,311	13.75
8/25/2025	13.96	14.00	13.85	13.86	1,259,787	13.73
8/22/2025	13.77	14.07	13.68	14.02	1,241,352	13.89
8/21/2025	13.79	13.82	13.68	13.69	913,185	13.56
8/20/2025	13.75	13.87	13.73	13.84	1,530,750	13.71
8/19/2025	13.75	14.05	13.74	13.75	1,570,176	13.62
8/18/2025	13.70	13.74	13.63	13.71	945,115	13.58
8/15/2025	13.81	13.87	13.75	13.75	1,112,366	13.62
8/14/2025	13.65	13.81	13.61	13.77	1,234,664	13.64
8/13/2025	13.50	13.74	13.36	13.71	1,764,169	13.58
8/12/2025	13.16	13.49	13.16	13.36	1,399,157	13.23
8/11/2025	13.00	13.29	12.94	13.16	1,723,964	13.04
8/08/2025	13.00	13.05	12.82	12.98	1,184,152	12.86
8/07/2025	12.74	12.76	12.60	12.66	1,459,053	12.54
8/06/2025	12.90	12.90	12.67	12.72	929,233	12.60
8/05/2025	12.96	12.97	12.86	12.92	1,226,041	12.80
8/04/2025	12.74	12.95	12.72	12.95	1,238,123	12.83
8/01/2025	12.69	12.75	12.60	12.70	1,200,692	12.58
7/31/2025	12.84	12.84	12.64	12.69	1,227,893	12.57
7/30/2025	13.17	13.21	12.94	12.97	1,537,213	12.72
7/29/2025	13.15	13.21	13.08	13.16	858,486	12.90
7/28/2025	13.26	13.29	13.04	13.08	985,614	12.83
7/25/2025	13.31	13.32	13.11	13.24	1,009,823	12.98
7/24/2025	13.33	13.43	13.24	13.25	890,660	12.99
7/23/2025	13.21	13.35	13.19	13.33	1,069,440	13.07
7/22/2025	13.17	13.28	13.13	13.19	1,000,478	12.93
7/21/2025	13.19	13.31	13.12	13.16	1,283,597	12.90
7/18/2025	13.32	13.34	13.08	13.13	861,897	12.88
7/17/2025	13.31	13.40	13.23	13.24	733,221	12.98
7/16/2025	13.22	13.38	13.21	13.37	806,446	13.11
7/15/2025	13.27	13.32	13.17	13.20	644,089	12.94
7/14/2025	13.21	13.30	13.18	13.26	617,422	13.00
7/11/2025	13.17	13.27	13.16	13.22	624,841	12.96
7/10/2025	13.25	13.34	13.17	13.24	1,045,568	12.98
7/09/2025	13.25	13.38	13.20	13.28	995,603	13.02
7/08/2025	13.00	13.23	13.00	13.19	963,011	12.93
7/07/2025	13.10	13.20	12.98	13.02	817,318	12.77
7/03/2025	13.05	13.18	13.01	13.16	723,198	12.90
7/02/2025	12.95	13.11	12.95	13.09	1,038,390	12.84
7/01/2025	12.90	13.12	12.90	12.97	1,036,408	12.72
6/30/2025	12.92	12.99	12.83	12.99	851,962	12.74
6/27/2025	13.18	13.19	12.97	12.98	2,198,410	12.60
6/26/2025	13.04	13.16	13.00	13.14	859,165	12.76
6/25/2025	12.94	13.04	12.88	12.95	702,511	12.57
6/24/2025	13.04	13.11	12.97	13.00	807,385	12.62
6/23/2025	12.82	12.94	12.67	12.93	782,920	12.55
6/20/2025	12.87	12.92	12.80	12.88	2,646,299	12.50
6/18/2025	12.68	12.88	12.63	12.80	620,653	12.43
6/17/2025	12.81	12.86	12.66	12.67	677,902	12.30
6/16/2025	13.01	13.03	12.81	12.84	685,938	12.46
6/13/2025	12.97	13.05	12.86	12.87	762,767	12.49
6/12/2025	12.94	13.07	12.86	13.07	755,629	12.69
6/11/2025	13.00	13.09	12.94	12.97	676,382	12.59
6/10/2025	12.78	12.98	12.72	12.95	737,171	12.57
6/09/2025	12.74	12.88	12.72	12.77	824,453	12.40
6/06/2025	12.61	12.72	12.60	12.69	506,869	12.32
6/05/2025	12.52	12.67	12.46	12.57	656,860	12.20
6/04/2025	12.51	12.55	12.43	12.50	658,852	12.13
6/03/2025	12.40	12.62	12.30	12.51	758,744	12.14