5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
-10.64%
3 MONTH PERFORMANCE
-8.21%
6 MONTH PERFORMANCE
-8.95%
YEAR-TO-DATE PERFORMANCE
-7.81%
1 YEAR PERFORMANCE
-4.43%
Ellington Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $12.63 | $12.52 (-0.91%) | $12.69 | $12.50 | 575.88 K | |
| 02/18/2026 | $12.80 | $12.65 (-1.17%) | $12.82 | $12.64 | 1.77 M | $1.29 B |
| 02/17/2026 | $12.94 | $12.82 (-0.93%) | $12.98 | $12.67 | 1.51 M | $1.30 B |
| 02/13/2026 | $13.08 | $12.94 (-1.07%) | $13.15 | $12.87 | 1.54 M | $1.31 B |
| 02/12/2026 | $13.03 | $12.99 (-0.31%) | $13.11 | $12.95 | 1.55 M | $1.32 B |
| 02/11/2026 | $12.85 | $12.96 (0.86%) | $12.98 | $12.81 | 1.24 M | $1.32 B |
| 02/10/2026 | $12.86 | $12.85 (-0.08%) | $12.94 | $12.79 | 1.58 M | $1.31 B |
| 02/09/2026 | $12.90 | $12.83 (-0.54%) | $12.96 | $12.72 | 1.52 M | $1.30 B |
| 02/06/2026 | $12.85 | $13.00 (1.17%) | $13.01 | $12.85 | 1.82 M | $1.32 B |
| 02/05/2026 | $12.85 | $12.86 (0.08%) | $12.99 | $12.80 | 2.26 M | $1.31 B |
| 02/04/2026 | $12.65 | $12.85 (1.58%) | $12.87 | $12.56 | 2.29 M | $1.31 B |
| 02/03/2026 | $12.63 | $12.60 (-0.24%) | $12.72 | $12.37 | 4.68 M | $1.28 B |
| 02/02/2026 | $12.80 | $12.66 (-1.09%) | $12.80 | $12.54 | 4.08 M | $1.29 B |
| 01/30/2026 | $13.38 | $12.85 (-3.96%) | $13.39 | $12.72 | 5.25 M | $1.31 B |
| 01/29/2026 | $13.32 | $13.50 (1.35%) | $13.50 | $13.30 | 2.99 M | $1.37 B |
| 01/28/2026 | $13.40 | $13.36 (-0.3%) | $13.47 | $13.31 | 3.74 M | $1.36 B |
| 01/27/2026 | $13.38 | $13.37 (-0.07%) | $13.43 | $13.12 | 9.35 M | $1.36 B |
| 01/26/2026 | $13.94 | $13.86 (-0.57%) | $13.96 | $13.66 | 1.92 M | $1.41 B |
| 01/23/2026 | $14.01 | $13.90 (-0.79%) | $14.02 | $13.83 | 1.51 M | $1.41 B |
| 01/22/2026 | $13.98 | $13.99 (0.07%) | $14.12 | $13.96 | 1.15 M | $1.42 B |
| 01/21/2026 | $13.92 | $13.99 (0.5%) | $14.00 | $13.80 | 1.18 M | $1.42 B |
| 01/20/2026 | $13.90 | $13.92 (0.14%) | $13.95 | $13.81 | 1.29 M | $1.41 B |
| 01/16/2026 | $13.87 | $14.01 (1.01%) | $14.03 | $13.86 | 1.80 M | $1.42 B |
| 01/15/2026 | $13.77 | $13.85 (0.58%) | $13.89 | $13.71 | 1.17 M | $1.41 B |
| 01/14/2026 | $13.73 | $13.77 (0.29%) | $13.81 | $13.65 | 1.39 M | $1.40 B |
| 01/13/2026 | $13.77 | $13.72 (-0.36%) | $13.77 | $13.62 | 894.46 K | $1.39 B |
| 01/12/2026 | $13.72 | $13.73 (0.07%) | $13.73 | $13.55 | 1.17 M | $1.39 B |
| 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 |
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.
