5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
-3.16%
3 MONTH PERFORMANCE
-12.54%
6 MONTH PERFORMANCE
+1.54%
YEAR-TO-DATE PERFORMANCE
+3.55%
1 YEAR PERFORMANCE
+3.55%
Ellington Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $12.63 | $12.57 (-0.48%) | $12.70 | $12.51 | 1.07 M | $1.15 B |
| 05/29/2025 | $12.80 | $12.83 (0.23%) | $12.88 | $12.75 | 902.50 K | $1.18 B |
| 05/28/2025 | $12.78 | $12.74 (-0.31%) | $12.85 | $12.69 | 731.25 K | $1.17 B |
| 05/27/2025 | $12.74 | $12.81 (0.55%) | $12.84 | $12.65 | 1.07 M | $1.17 B |
| 05/23/2025 | $12.58 | $12.60 (0.16%) | $12.72 | $12.53 | 922.30 K | $1.15 B |
| 05/22/2025 | $12.61 | $12.66 (0.4%) | $12.77 | $12.40 | 873.90 K | $1.16 B |
| 05/21/2025 | $12.99 | $12.60 (-3%) | $13.00 | $12.56 | 1.07 M | $1.15 B |
| 05/20/2025 | $13.05 | $13.04 (-0.08%) | $13.12 | $12.96 | 963.30 K | $1.19 B |
| 05/19/2025 | $13.19 | $13.11 (-0.61%) | $13.19 | $12.95 | 1.04 M | $1.20 B |
| 05/16/2025 | $13.30 | $13.25 (-0.38%) | $13.38 | $13.21 | 1.22 M | $1.21 B |
| 05/15/2025 | $13.11 | $13.28 (1.3%) | $13.33 | $13.10 | 913.04 K | $1.22 B |
| 05/14/2025 | $13.05 | $13.03 (-0.15%) | $13.08 | $12.99 | 778.88 K | $1.19 B |
| 05/13/2025 | $13.02 | $13.07 (0.38%) | $13.09 | $13.00 | 700.20 K | $1.20 B |
| 05/12/2025 | $13.05 | $12.99 (-0.46%) | $13.12 | $12.89 | 815.60 K | $1.19 B |
| 05/09/2025 | $12.96 | $12.94 (-0.15%) | $13.03 | $12.86 | 569.14 K | $1.19 B |
| 05/08/2025 | $12.84 | $12.94 (0.78%) | $13.06 | $12.71 | 921.33 K | $1.17 B |
| 05/07/2025 | $12.76 | $12.78 (0.16%) | $12.92 | $12.76 | 801.31 K | $1.16 B |
| 05/06/2025 | $12.86 | $12.75 (-0.86%) | $12.89 | $12.73 | 692.75 K | $1.16 B |
| 05/05/2025 | $12.94 | $12.90 (-0.31%) | $13.00 | $12.89 | 618.47 K | $1.17 B |
| 05/02/2025 | $13.07 | $13.02 (-0.38%) | $13.09 | $12.95 | 677.74 K | $1.18 B |
| 05/01/2025 | $13.06 | $12.96 (-0.77%) | $13.16 | $12.94 | 716.30 K | $1.17 B |
| 04/30/2025 | $12.99 | $13.03 (0.31%) | $13.14 | $12.78 | 736.72 K | $1.18 B |
| 04/29/2025 | $13.08 | $13.23 (1.15%) | $13.28 | $13.00 | 1.26 M | $1.20 B |
| 04/28/2025 | $13.00 | $13.11 (0.85%) | $13.15 | $12.95 | 832.74 K | $1.19 B |
| 04/25/2025 | $12.78 | $12.98 (1.56%) | $13.01 | $12.76 | 988.88 K | $1.13 B |
| 04/24/2025 | $12.66 | $12.78 (0.95%) | $12.85 | $12.59 | 1.10 M | $1.11 B |
| 04/23/2025 | $12.70 | $12.65 (-0.39%) | $12.77 | $12.57 | 1.18 M | $1.10 B |
| 04/22/2025 | $12.23 | $12.55 (2.62%) | $12.57 | $12.19 | 1.18 M | $1.09 B |
| 04/21/2025 | $12.11 | $12.09 (-0.17%) | $12.12 | $11.87 | 944.12 K | $1.05 B |
| 04/17/2025 | $12.00 | $12.19 (1.58%) | $12.26 | $11.99 | 821.80 K | $1.06 B |
| 04/16/2025 | $12.08 | $11.98 (-0.83%) | $12.11 | $11.90 | 846.32 K | $1.04 B |
| 04/15/2025 | $11.99 | $12.09 (0.83%) | $12.20 | $11.93 | 950.65 K | $1.05 B |
| 04/14/2025 | $11.81 | $11.95 (1.19%) | $12.07 | $11.71 | 1.14 M | $1.04 B |
| 04/11/2025 | $11.53 | $11.60 (0.61%) | $11.67 | $11.33 | 1.16 M | $1.01 B |
| 04/10/2025 | $11.95 | $11.53 (-3.51%) | $11.95 | $11.31 | 1.87 M | $1.00 B |
| 04/09/2025 | $11.42 | $12.10 (5.95%) | $12.21 | $11.12 | 2.63 M | $1.05 B |
| 04/08/2025 | $12.20 | $11.59 (-5%) | $12.27 | $11.46 | 2.00 M | $1.01 B |
| 04/07/2025 | $11.58 | $11.77 (1.64%) | $12.40 | $11.41 | 2.93 M | $1.02 B |
| 04/04/2025 | $12.74 | $12.43 (-2.43%) | $12.85 | $12.27 | 1.96 M | $1.08 B |
| 04/03/2025 | $12.98 | $13.08 (0.77%) | $13.22 | $12.98 | 1.39 M | $1.14 B |
| 04/02/2025 | $13.21 | $13.19 (-0.15%) | $13.21 | $13.07 | 797.70 K | $1.15 B |
| 04/01/2025 | $13.26 | $13.25 (-0.08%) | $13.31 | $13.11 | 695.72 K | $1.15 B |
| 03/31/2025 | $13.06 | $13.26 (1.53%) | $13.29 | $13.01 | 884.70 K | $1.15 B |
| 03/28/2025 | $13.35 | $13.28 (-0.52%) | $13.38 | $13.13 | 912.34 K | $1.15 B |
| 03/27/2025 | $13.30 | $13.36 (0.45%) | $13.44 | $13.26 | 646.00 K | $1.16 B |
| 03/26/2025 | $13.41 | $13.27 (-1.04%) | $13.47 | $13.16 | 815.01 K | $1.15 B |
| 03/25/2025 | $13.45 | $13.39 (-0.45%) | $13.49 | $13.30 | 885.00 K | $1.16 B |
| 03/24/2025 | $13.39 | $13.41 (0.15%) | $13.45 | $13.25 | 992.91 K | $1.16 B |
| 03/21/2025 | $13.38 | $13.23 (-1.12%) | $13.44 | $13.20 | 2.01 M | $1.15 B |
| 03/20/2025 | $13.42 | $13.43 (0.07%) | $13.52 | $13.37 | 765.50 K | $1.17 B |
| 03/19/2025 | $13.47 | $13.41 (-0.45%) | $13.49 | $13.34 | 831.20 K | $1.16 B |
| 03/18/2025 | $13.46 | $13.44 (-0.15%) | $13.50 | $13.41 | 748.20 K | $1.17 B |
| 03/17/2025 | $13.42 | $13.44 (0.15%) | $13.53 | $13.40 | 848.57 K | $1.17 B |
| 03/14/2025 | $13.23 | $13.40 (1.28%) | $13.43 | $13.22 | 716.25 K | $1.16 B |
| 03/13/2025 | $13.22 | $13.10 (-0.91%) | $13.40 | $13.08 | 894.72 K | $1.14 B |
| 03/12/2025 | $13.13 | $13.15 (0.15%) | $13.23 | $13.03 | 1.29 M | $1.14 B |
| 03/11/2025 | $13.37 | $13.06 (-2.32%) | $13.47 | $12.95 | 1.44 M | $1.13 B |
| 03/10/2025 | $13.58 | $13.27 (-2.28%) | $13.66 | $13.26 | 1.81 M | $1.15 B |
| 03/07/2025 | $13.47 | $13.60 (0.97%) | $13.74 | $13.46 | 1.68 M | $1.18 B |
| 03/06/2025 | $13.56 | $13.47 (-0.66%) | $13.60 | $13.44 | 1.28 M | $1.17 B |
| 03/05/2025 | $13.60 | $13.61 (0.07%) | $13.68 | $13.54 | 1.41 M | $1.18 B |
| 03/04/2025 | $13.69 | $13.60 (-0.66%) | $13.74 | $13.49 | 1.74 M | $1.18 B |
| 03/03/2025 | $14.23 | $13.86 (-2.6%) | $14.23 | $13.85 | 3.02 M | $1.21 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.
