5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
+0.29%
3 MONTH PERFORMANCE
+2.23%
6 MONTH PERFORMANCE
+3.70%
YEAR-TO-DATE PERFORMANCE
+1.10%
1 YEAR PERFORMANCE
+13.66%
Ellington Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $13.75 | $13.72 (-0.22%) | $13.90 | $13.71 | 1.87 M | $1.39 B |
| 01/08/2026 | $13.62 | $13.65 (0.22%) | $13.77 | $13.55 | 2.10 M | $1.39 B |
| 01/07/2026 | $13.60 | $13.61 (0.07%) | $13.74 | $13.57 | 2.55 M | $1.38 B |
| 01/06/2026 | $13.40 | $13.53 (0.97%) | $13.56 | $13.29 | 2.37 M | $1.37 B |
| 01/05/2026 | $13.64 | $13.46 (-1.32%) | $13.68 | $13.26 | 3.16 M | $1.37 B |
| 01/02/2026 | $13.59 | $13.68 (0.66%) | $13.78 | $13.52 | 2.06 M | $1.39 B |
| 12/31/2025 | $13.65 | $13.58 (-0.51%) | $13.68 | $13.57 | 1.95 M | $1.38 B |
| 12/30/2025 | $13.79 | $13.75 (-0.29%) | $13.86 | $13.73 | 1.44 M | $1.40 B |
| 12/29/2025 | $13.88 | $13.79 (-0.65%) | $13.91 | $13.74 | 1.05 M | $1.40 B |
| 12/26/2025 | $13.88 | $13.84 (-0.29%) | $13.91 | $13.78 | 915.52 K | $1.41 B |
| 12/24/2025 | $13.79 | $13.85 (0.44%) | $13.86 | $13.77 | 757.62 K | $1.41 B |
| 12/23/2025 | $13.95 | $13.76 (-1.36%) | $13.98 | $13.75 | 1.16 M | $1.40 B |
| 12/22/2025 | $13.80 | $13.94 (1.01%) | $13.98 | $13.80 | 1.36 M | $1.42 B |
| 12/19/2025 | $13.76 | $13.84 (0.58%) | $13.90 | $13.74 | 6.40 M | $1.41 B |
| 12/18/2025 | $13.80 | $13.80 (0%) | $13.84 | $13.74 | 1.88 M | $1.40 B |
| 12/17/2025 | $13.60 | $13.73 (0.96%) | $13.80 | $13.58 | 1.69 M | $1.39 B |
| 12/16/2025 | $13.64 | $13.56 (-0.59%) | $13.70 | $13.55 | 1.68 M | $1.38 B |
| 12/15/2025 | $13.66 | $13.65 (-0.07%) | $13.69 | $13.54 | 1.59 M | $1.39 B |
| 12/12/2025 | $13.69 | $13.65 (-0.29%) | $13.78 | $13.64 | 930.57 K | $1.39 B |
| 12/11/2025 | $13.77 | $13.69 (-0.58%) | $13.79 | $13.63 | 1.13 M | $1.39 B |
| 12/10/2025 | $13.59 | $13.69 (0.74%) | $13.76 | $13.58 | 843.80 K | $1.39 B |
| 12/09/2025 | $13.64 | $13.57 (-0.51%) | $13.69 | $13.51 | 999.03 K | $1.38 B |
| 12/08/2025 | $13.72 | $13.61 (-0.8%) | $13.75 | $13.60 | 1.26 M | $1.38 B |
| 12/05/2025 | $13.63 | $13.72 (0.66%) | $13.77 | $13.60 | 920.17 K | $1.39 B |
| 12/04/2025 | $13.70 | $13.63 (-0.51%) | $13.70 | $13.59 | 1.07 M | $1.38 B |
| 12/03/2025 | $13.66 | $13.68 (0.15%) | $13.71 | $13.64 | 847.00 K | $1.39 B |
| 12/02/2025 | $13.53 | $13.61 (0.59%) | $13.65 | $13.48 | 1.47 M | $1.38 B |
| 12/01/2025 | $13.65 | $13.47 (-1.32%) | $13.68 | $13.30 | 2.17 M | $1.37 B |
| 11/28/2025 | $13.83 | $13.70 (-0.94%) | $13.86 | $13.68 | 1.54 M | $1.39 B |
| 11/26/2025 | $13.91 | $13.94 (0.22%) | $14.04 | $13.90 | 3.18 M | $1.34 B |
| 11/25/2025 | $13.68 | $13.88 (1.46%) | $13.93 | $13.68 | 1.89 M | $1.33 B |
| 11/24/2025 | $13.80 | $13.68 (-0.87%) | $13.83 | $13.63 | 1.53 M | $1.31 B |
| 11/21/2025 | $13.72 | $13.78 (0.44%) | $13.86 | $13.67 | 1.52 M | $1.32 B |
| 11/20/2025 | $13.69 | $13.66 (-0.22%) | $13.84 | $13.65 | 1.11 M | $1.31 B |
| 11/19/2025 | $13.69 | $13.64 (-0.37%) | $13.73 | $13.60 | 828.03 K | $1.31 B |
| 11/18/2025 | $13.63 | $13.67 (0.29%) | $13.70 | $13.55 | 1.08 M | $1.31 B |
| 11/17/2025 | $13.75 | $13.60 (-1.09%) | $13.83 | $13.60 | 1.13 M | $1.30 B |
| 11/14/2025 | $13.65 | $13.74 (0.66%) | $13.80 | $13.55 | 813.98 K | $1.32 B |
| 11/13/2025 | $13.73 | $13.64 (-0.66%) | $13.76 | $13.62 | 729.00 K | $1.31 B |
| 11/12/2025 | $13.94 | $13.76 (-1.29%) | $14.00 | $13.74 | 1.17 M | $1.32 B |
| 11/11/2025 | $13.36 | $13.94 (4.34%) | $13.96 | $13.36 | 1.98 M | $1.34 B |
| 11/10/2025 | $13.42 | $13.28 (-1.04%) | $13.45 | $13.27 | 1.25 M | $1.27 B |
| 11/07/2025 | $13.75 | $13.35 (-2.91%) | $13.83 | $13.33 | 1.87 M | $1.28 B |
| 11/06/2025 | $13.80 | $13.78 (-0.14%) | $14.04 | $13.70 | 1.89 M | $1.32 B |
| 11/05/2025 | $13.70 | $13.67 (-0.22%) | $13.75 | $13.62 | 1.10 M | $1.31 B |
| 11/04/2025 | $13.45 | $13.69 (1.78%) | $13.71 | $13.43 | 1.25 M | $1.31 B |
| 11/03/2025 | $13.26 | $13.48 (1.66%) | $13.49 | $13.17 | 1.14 M | $1.29 B |
| 10/31/2025 | $13.23 | $13.32 (0.68%) | $13.33 | $13.10 | 1.20 M | $1.28 B |
| 10/30/2025 | $13.28 | $13.39 (0.83%) | $13.45 | $13.25 | 1.57 M | $1.28 B |
| 10/29/2025 | $13.40 | $13.31 (-0.67%) | $13.51 | $13.24 | 1.20 M | $1.28 B |
| 10/28/2025 | $13.40 | $13.37 (-0.22%) | $13.41 | $13.26 | 1.04 M | $1.28 B |
| 10/27/2025 | $13.36 | $13.36 (0%) | $13.41 | $13.15 | 1.72 M | $1.28 B |
| 10/24/2025 | $13.50 | $13.32 (-1.33%) | $13.60 | $13.32 | 1.30 M | $1.28 B |
| 10/23/2025 | $13.70 | $13.48 (-1.61%) | $13.71 | $13.46 | 1.25 M | $1.29 B |
| 10/22/2025 | $13.61 | $13.67 (0.44%) | $13.79 | $13.61 | 1.35 M | $1.31 B |
| 10/21/2025 | $13.68 | $13.57 (-0.8%) | $13.70 | $13.57 | 651.50 K | $1.30 B |
| 10/20/2025 | $13.64 | $13.68 (0.29%) | $13.69 | $13.50 | 842.80 K | $1.31 B |
| 10/17/2025 | $13.59 | $13.60 (0.07%) | $13.71 | $13.53 | 658.17 K | $1.30 B |
| 10/16/2025 | $13.70 | $13.64 (-0.44%) | $13.74 | $13.59 | 857.85 K | $1.31 B |
| 10/15/2025 | $13.73 | $13.68 (-0.36%) | $13.78 | $13.65 | 910.00 K | $1.31 B |
| 10/14/2025 | $13.42 | $13.65 (1.71%) | $13.69 | $13.41 | 950.84 K | $1.31 B |
| 10/13/2025 | $13.43 | $13.48 (0.37%) | $13.59 | $13.20 | 977.62 K | $1.29 B |
| 10/10/2025 | $13.52 | $13.43 (-0.67%) | $13.65 | $13.40 | 1.25 M | $1.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
