NYSE:EFC | Historical Stock Price | Ellington Financial Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.70$7.09$13.56$25.95$49.65$94.992010-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.84$50.29261,600——
2020-12-30$14.83$50.26267,500——
2020-12-29$15.01$50.53229,000——
2020-12-28$15.24$51.30171,900——
2020-12-24$15.11$50.8660,700——
2020-12-23$15.15$51.00146,900——
2020-12-22$14.94$50.29194,000——
2020-12-21$14.99$50.46264,200——
2020-12-18$14.97$50.39739,200——
2020-12-17$15.24$51.30262,500——
2020-12-16$15.27$51.40130,300——
2020-12-15$15.31$51.54193,000——
2020-12-14$15.04$50.63188,500——
2020-12-11$15.04$50.63166,200——
2020-12-10$14.97$50.39149,900——
2020-12-09$14.93$50.26185,500——
2020-12-08$15.00$50.49189,400——
2020-12-07$14.82$49.89166,900——
2020-12-04$15.00$50.49183,900——
2020-12-03$14.76$49.69156,700——
2020-12-02$14.71$49.52156,900——
2020-12-01$14.63$49.25212,100——
2020-11-30$14.40$48.47652,600——
2020-11-27$14.88$50.09160,200——
2020-11-25$15.19$50.80351,700——
2020-11-24$15.27$51.06347,800——
2020-11-23$14.88$49.76246,000——
2020-11-20$14.52$48.56266,800——
2020-11-19$14.53$48.59169,100——
2020-11-18$14.52$48.56246,600——
2020-11-17$14.49$48.46252,500——
2020-11-16$14.45$48.32287,300——
2020-11-13$13.86$46.35178,200——
2020-11-12$13.44$44.94184,300——
2020-11-11$13.60$45.48254,700——
2020-11-10$13.84$46.28360,400——
2020-11-09$13.35$44.64349,500——
2020-11-06$12.96$43.34164,500——
2020-11-05$13.06$43.67166,700——
2020-11-04$12.92$43.21172,500——
2020-11-03$12.96$43.34173,000——
2020-11-02$12.92$43.21357,600——
2020-10-30$12.24$40.93457,100——
2020-10-29$12.40$41.47269,700——
2020-10-28$12.35$41.00343,000——
2020-10-27$12.68$42.09229,300——
2020-10-26$12.88$42.76230,300——
2020-10-23$13.14$43.6296,500——
2020-10-22$12.89$42.7999,600——
2020-10-21$12.79$42.46127,900——
2020-10-20$12.94$42.96112,500——
2020-10-19$12.83$42.59111,900——
2020-10-16$12.95$42.99139,300——
2020-10-15$13.12$43.55122,300——
2020-10-14$12.87$42.73161,400——
2020-10-13$12.88$42.76111,100——
2020-10-12$13.05$43.32208,000——
2020-10-09$12.95$42.99200,700——
2020-10-08$13.11$43.52322,500——
2020-10-07$12.60$41.83145,100——
2020-10-06$12.53$41.60226,600——
2020-10-05$12.58$41.76223,600——
2020-10-02$12.74$42.29163,500——
2020-10-01$12.39$41.13250,400——
2020-09-30$12.26$40.70231,500——
2020-09-29$12.42$41.23195,100——
2020-09-28$12.83$42.29176,100——
2020-09-25$12.61$41.57107,700——
2020-09-24$12.29$40.51236,300——
2020-09-23$12.16$40.08289,800——
2020-09-22$12.57$41.44251,300——
2020-09-21$12.49$41.17384,700——
2020-09-18$13.19$43.48518,500——
2020-09-17$13.11$43.22162,800——
2020-09-16$13.11$43.22372,700——
2020-09-15$12.56$41.40214,800——
2020-09-14$12.50$41.21432,500——
2020-09-11$12.24$40.35201,100——
2020-09-10$12.26$40.41204,300——
2020-09-09$12.47$41.11136,700——
2020-09-08$12.41$40.91174,600——
2020-09-04$12.41$40.91184,000——
2020-09-03$12.46$41.07294,900——
2020-09-02$12.42$40.94406,700——
2020-09-01$12.46$41.07261,500——
2020-08-31$12.46$41.07391,400——
2020-08-28$12.73$41.96150,000——
2020-08-27$12.70$41.57118,200——
2020-08-26$12.55$41.08101,300——
2020-08-25$12.76$41.76141,700——
2020-08-24$12.82$41.96192,900——
2020-08-21$12.47$40.82318,700——
2020-08-20$12.43$40.68143,300——
2020-08-19$12.57$41.14202,900——
2020-08-18$12.37$40.49136,900——
2020-08-17$12.51$40.95180,700——
2020-08-14$12.54$41.04154,100——
2020-08-13$12.32$40.32155,500——
2020-08-12$12.43$40.68243,900——
2020-08-11$12.47$40.82292,500——
2020-08-10$12.55$41.08465,200——
2020-08-07$12.20$39.93436,600——
2020-08-06$11.98$39.21230,400——
2020-08-05$12.17$39.83363,300——
2020-08-04$11.70$38.30256,200——
2020-08-03$11.66$38.16370,100——
2020-07-31$11.76$38.49330,500——
2020-07-30$12.02$39.34122,100——
2020-07-29$12.19$39.60154,400——
2020-07-28$12.08$39.25235,100——
2020-07-27$12.00$38.99178,500——
2020-07-24$11.94$38.79166,300——
2020-07-23$12.24$39.77161,000——
2020-07-22$12.20$39.64212,300——
2020-07-21$12.09$39.28253,000——
2020-07-20$11.75$38.17179,100——
2020-07-17$11.89$38.63193,500——
2020-07-16$11.90$38.66206,600——
2020-07-15$11.99$38.95346,500——
2020-07-14$11.36$36.91140,900——
2020-07-13$11.21$36.42347,100——
2020-07-10$11.23$36.49303,900——
2020-07-09$11.02$35.80393,500——
2020-07-08$11.16$36.26285,600——
2020-07-07$11.06$35.93237,700——
2020-07-06$11.58$37.62271,900——
2020-07-02$11.36$36.91266,700——
2020-07-01$11.58$37.62296,200——
2020-06-30$11.78$38.27273,600——
2020-06-29$11.78$38.27307,200——
2020-06-26$11.51$37.10533,400——
2020-06-25$11.80$38.04273,900——
2020-06-24$11.46$36.94436,300——
2020-06-23$11.92$38.42419,000——
2020-06-22$11.82$38.10335,300——
2020-06-19$11.85$38.20867,800——
2020-06-18$12.13$39.10263,600——
2020-06-17$12.24$39.46313,800——
2020-06-16$12.39$39.94441,000——
2020-06-15$12.17$39.23418,900——
2020-06-12$11.93$38.46329,900——
2020-06-11$11.15$35.94580,700——
2020-06-10$12.04$38.81432,100——
2020-06-09$12.50$40.29641,000——
2020-06-08$12.99$41.87826,900——
2020-06-05$11.80$38.04839,700——
2020-06-04$11.43$36.84561,400——
2020-06-03$10.80$34.81510,900——
2020-06-02$10.29$33.17238,600——
2020-06-01$10.42$33.59413,600——
2020-05-29$10.20$32.88775,000——
2020-05-28$10.39$33.49566,800——
2020-05-27$10.68$34.17502,300——
2020-05-26$10.55$33.75479,500——
2020-05-22$10.35$33.11330,300——
2020-05-21$10.16$32.51462,600——
2020-05-20$10.35$33.11461,500——
2020-05-19$10.27$32.86765,000——
2020-05-18$10.26$32.83674,400——
2020-05-15$9.58$30.65354,700——
2020-05-14$9.73$31.13683,700——
2020-05-13$8.76$28.03672,700——
2020-05-12$9.49$30.36615,000——
2020-05-11$9.80$31.35618,100——
2020-05-08$10.27$32.86883,400——
2020-05-07$9.87$31.58510,600——
2020-05-06$9.58$30.65421,900——
2020-05-05$9.83$31.45432,000——
2020-05-04$9.90$31.67398,500——
2020-05-01$10.03$32.09596,500——
2020-04-30$10.39$33.24740,000——
2020-04-29$10.91$34.91891,400——
2020-04-28$10.51$33.37744,900——
2020-04-27$10.02$31.81595,700——
2020-04-24$9.87$31.34493,900——
2020-04-23$9.71$30.83522,900——
2020-04-22$9.67$30.70475,900——
2020-04-21$9.80$31.12683,600——
2020-04-20$9.69$30.77519,200——
2020-04-17$9.94$31.561,015,100——
2020-04-16$9.20$29.21913,600——
2020-04-15$9.45$30.001,258,800——
2020-04-14$10.01$31.782,424,000——
2020-04-13$9.94$31.562,410,600——
2020-04-09$11.04$35.055,466,100——
2020-04-08$9.12$28.9611,804,600——
2020-04-07$5.22$16.571,362,900——
2020-04-06$4.57$14.511,265,300——
2020-04-03$3.90$12.381,179,100——
2020-04-02$4.10$13.02842,300——
2020-04-01$4.23$13.431,351,100——
2020-03-31$5.71$18.131,625,800——
2020-03-30$5.72$18.16888,400——
2020-03-27$6.81$21.151,454,500——
2020-03-26$6.30$19.563,476,200——
2020-03-25$5.48$17.021,687,300——
2020-03-24$3.96$12.301,967,500——
2020-03-23$5.37$16.671,090,900——
2020-03-20$6.80$21.112,554,000——
2020-03-19$6.53$20.281,379,300——
2020-03-18$5.48$17.022,298,400——
2020-03-17$7.30$22.671,249,500——
2020-03-16$9.12$28.32834,900——
2020-03-13$11.96$37.141,217,800——
2020-03-12$11.63$36.111,104,700——
2020-03-11$14.80$45.961,329,500——
2020-03-10$15.65$48.59769,100——
2020-03-09$15.33$47.601,313,300——
2020-03-06$16.19$50.27868,400——
2020-03-05$16.72$51.92542,000——
2020-03-04$16.88$52.41521,800——
2020-03-03$16.74$51.98754,500——
2020-03-02$17.20$53.411,381,200——
2020-02-28$16.53$51.332,274,500——
2020-02-27$17.03$52.881,300,000——
2020-02-26$17.73$54.591,286,000——
2020-02-25$18.03$55.511,346,100——
2020-02-24$18.59$57.24610,000——
2020-02-21$18.73$57.67786,100——
2020-02-20$19.09$58.77763,500——
2020-02-19$19.06$58.68723,500——
2020-02-18$18.87$58.10296,700——
2020-02-14$18.85$58.04382,400——
2020-02-13$18.78$57.82645,600——
2020-02-12$18.76$57.76424,200——
2020-02-11$18.64$57.39546,000——
2020-02-10$18.67$57.48560,700——
2020-02-07$18.65$57.42573,900——
2020-02-06$18.52$57.02359,700——
2020-02-05$18.50$56.96402,200——
2020-02-04$18.34$56.47477,100——
2020-02-03$18.29$56.31593,700——
2020-01-31$18.27$56.25678,100——
2020-01-30$18.35$56.50661,800——
2020-01-29$18.55$56.65585,800——
2020-01-28$18.46$56.38657,200——
2020-01-27$18.20$55.58838,300——
2020-01-24$18.32$55.95674,200——
2020-01-23$18.43$56.28777,200——
2020-01-22$18.39$56.164,773,300——
2020-01-21$18.86$57.60616,100——
2020-01-17$18.74$57.23586,000——
2020-01-16$18.70$57.11345,300——
2020-01-15$18.74$57.23354,200——
2020-01-14$18.62$56.86401,900——
2020-01-13$18.48$56.44367,700——
2020-01-10$18.44$56.31272,300——
2020-01-09$18.40$56.19333,200——
2020-01-08$18.40$56.19229,300——
2020-01-07$18.34$56.01179,000——
2020-01-06$18.35$56.04204,700——
2020-01-03$18.31$55.92250,800——
2020-01-02$18.26$55.76281,200——