5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
-1.05%
3 MONTH PERFORMANCE
-2.86%
6 MONTH PERFORMANCE
-5.71%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
-4.83%
Ellington Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $12.14 | $12.21 (0.58%) | $12.24 | $12.10 | 711,462 | $1.06 B |
| 01/13/2025 | $12.05 | $12.10 (0.41%) | $12.11 | $11.92 | 919,500 | $1.06 B |
| 01/10/2025 | $12.08 | $12.08 (0%) | $12.13 | $11.91 | 949,377 | $1.05 B |
| 01/08/2025 | $12.16 | $12.14 (-0.16%) | $12.22 | $12.08 | 735,500 | $1.06 B |
| 01/07/2025 | $12.23 | $12.24 (0.08%) | $12.31 | $12.11 | 911,900 | $1.07 B |
| 01/06/2025 | $12.34 | $12.24 (-0.81%) | $12.38 | $12.23 | 874,800 | $1.07 B |
| 01/03/2025 | $12.16 | $12.34 (1.48%) | $12.38 | $12.16 | 1.16 M | $1.08 B |
| 01/02/2025 | $12.15 | $12.16 (0.08%) | $12.19 | $12.07 | 723,534 | $1.06 B |
| 12/31/2024 | $12.05 | $12.12 (0.58%) | $12.17 | $12.01 | 1.21 M | $1.06 B |
| 12/30/2024 | $12.15 | $12.08 (-0.58%) | $12.16 | $11.99 | 809,944 | $1.05 B |
| 12/27/2024 | $12.23 | $12.18 (-0.41%) | $12.32 | $12.13 | 845,109 | $1.06 B |
| 12/26/2024 | $12.25 | $12.24 (-0.08%) | $12.27 | $12.16 | 661,375 | $1.07 B |
| 12/24/2024 | $12.17 | $12.27 (0.82%) | $12.27 | $12.13 | 516,900 | $1.07 B |
| 12/23/2024 | $12.15 | $12.14 (-0.08%) | $12.17 | $12.04 | 753,600 | $1.06 B |
| 12/20/2024 | $11.99 | $12.13 (1.17%) | $12.29 | $11.94 | 5.00 M | $1.06 B |
| 12/19/2024 | $12.10 | $12.05 (-0.41%) | $12.22 | $12.04 | 931,215 | $1.05 B |
| 12/18/2024 | $12.32 | $11.96 (-2.92%) | $12.40 | $11.94 | 1.13 M | $1.04 B |
| 12/17/2024 | $12.40 | $12.28 (-0.97%) | $12.47 | $12.24 | 831,500 | $1.07 B |
| 12/16/2024 | $12.32 | $12.43 (0.89%) | $12.49 | $12.29 | 1.28 M | $1.08 B |
| 12/13/2024 | $12.32 | $12.35 (0.24%) | $12.35 | $12.25 | 712,200 | $1.08 B |
| 12/12/2024 | $12.33 | $12.34 (0.08%) | $12.39 | $12.31 | 533,887 | $1.08 B |
| 12/11/2024 | $12.36 | $12.33 (-0.24%) | $12.38 | $12.26 | 477,815 | $1.08 B |
| 12/10/2024 | $12.26 | $12.33 (0.57%) | $12.35 | $12.22 | 612,732 | $1.08 B |
| 12/09/2024 | $12.27 | $12.27 (0%) | $12.33 | $12.24 | 572,449 | $1.07 B |
| 12/06/2024 | $12.14 | $12.27 (1.07%) | $12.29 | $12.14 | 624,644 | $1.07 B |
| 12/05/2024 | $12.20 | $12.16 (-0.33%) | $12.24 | $12.14 | 673,967 | $1.06 B |
| 12/04/2024 | $12.32 | $12.20 (-0.97%) | $12.33 | $12.20 | 591,132 | $1.06 B |
| 12/03/2024 | $12.38 | $12.29 (-0.73%) | $12.45 | $12.24 | 753,200 | $1.07 B |
| 12/02/2024 | $12.37 | $12.37 (0%) | $12.43 | $12.25 | 1.12 M | $1.08 B |
| 11/29/2024 | $12.41 | $12.36 (-0.4%) | $12.44 | $12.35 | 411,232 | $1.08 B |
| 11/27/2024 | $12.40 | $12.47 (0.56%) | $12.58 | $12.40 | 636,136 | $1.09 B |
| 11/26/2024 | $12.47 | $12.37 (-0.8%) | $12.47 | $12.32 | 1.21 M | $1.08 B |
| 11/25/2024 | $12.59 | $12.48 (-0.87%) | $12.63 | $12.47 | 1.13 M | $1.09 B |
| 11/22/2024 | $12.45 | $12.52 (0.56%) | $12.55 | $12.45 | 756,500 | $1.09 B |
| 11/21/2024 | $12.28 | $12.40 (0.98%) | $12.43 | $12.26 | 536,868 | $1.08 B |
| 11/20/2024 | $12.38 | $12.29 (-0.73%) | $12.38 | $12.20 | 534,700 | $1.07 B |
| 11/19/2024 | $12.24 | $12.37 (1.06%) | $12.38 | $12.20 | 763,903 | $1.08 B |
| 11/18/2024 | $12.20 | $12.26 (0.49%) | $12.34 | $12.12 | 616,301 | $1.07 B |
| 11/15/2024 | $12.21 | $12.20 (-0.08%) | $12.24 | $12.12 | 666,788 | $1.06 B |
| 11/14/2024 | $12.29 | $12.18 (-0.9%) | $12.30 | $12.09 | 751,690 | $1.06 B |
| 11/13/2024 | $12.31 | $12.21 (-0.81%) | $12.36 | $12.18 | 703,533 | $1.06 B |
| 11/12/2024 | $12.33 | $12.27 (-0.49%) | $12.38 | $12.16 | 751,177 | $1.07 B |
| 11/11/2024 | $12.51 | $12.39 (-0.96%) | $12.55 | $12.32 | 643,700 | $1.08 B |
| 11/08/2024 | $12.46 | $12.42 (-0.32%) | $12.69 | $12.39 | 1.28 M | $1.08 B |
| 11/07/2024 | $12.41 | $12.43 (0.16%) | $12.55 | $12.30 | 1.17 M | $1.08 B |
| 11/06/2024 | $12.22 | $12.04 (-1.47%) | $12.30 | $11.78 | 1.46 M | $1.05 B |
| 11/05/2024 | $11.92 | $11.95 (0.25%) | $11.97 | $11.85 | 789,940 | $1.04 B |
| 11/04/2024 | $11.97 | $11.92 (-0.42%) | $12.05 | $11.91 | 831,833 | $1.04 B |
| 11/01/2024 | $12.15 | $11.95 (-1.65%) | $12.24 | $11.94 | 1.08 M | $1.03 B |
| 10/31/2024 | $12.30 | $12.09 (-1.71%) | $12.32 | $12.09 | 818,337 | $1.04 B |
| 10/30/2024 | $12.55 | $12.45 (-0.8%) | $12.60 | $12.45 | 732,049 | $1.07 B |
| 10/29/2024 | $12.50 | $12.50 (0%) | $12.54 | $12.31 | 920,000 | $1.07 B |
| 10/28/2024 | $12.60 | $12.51 (-0.71%) | $12.61 | $12.50 | 697,600 | $1.07 B |
| 10/25/2024 | $12.75 | $12.57 (-1.41%) | $12.79 | $12.55 | 885,399 | $1.08 B |
| 10/24/2024 | $12.65 | $12.69 (0.32%) | $12.70 | $12.57 | 634,554 | $1.09 B |
| 10/23/2024 | $12.60 | $12.60 (0%) | $12.63 | $12.46 | 629,600 | $1.08 B |
| 10/22/2024 | $12.64 | $12.61 (-0.24%) | $12.65 | $12.55 | 908,100 | $1.08 B |
| 10/21/2024 | $12.84 | $12.65 (-1.48%) | $12.86 | $12.63 | 831,693 | $1.09 B |
| 10/18/2024 | $12.76 | $12.81 (0.39%) | $12.81 | $12.71 | 647,358 | $1.10 B |
| 10/17/2024 | $12.79 | $12.74 (-0.39%) | $12.81 | $12.67 | 603,524 | $1.09 B |
| 10/16/2024 | $12.64 | $12.81 (1.34%) | $12.82 | $12.64 | 702,800 | $1.10 B |
| 10/15/2024 | $12.55 | $12.58 (0.24%) | $12.61 | $12.55 | 681,743 | $1.08 B |