5 DAY PERFORMANCE
+5.17%
1 MONTH PERFORMANCE
-9.23%
3 MONTH PERFORMANCE
-2.79%
6 MONTH PERFORMANCE
-4.76%
YEAR-TO-DATE PERFORMANCE
+0.66%
1 YEAR PERFORMANCE
+8.25%
Ellington Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $12.00 | $12.19 (1.58%) | $12.26 | $11.99 | 819,613 | $1.06 B |
| 04/16/2025 | $12.08 | $11.98 (-0.83%) | $12.11 | $11.90 | 846,317 | $1.04 B |
| 04/15/2025 | $11.99 | $12.09 (0.83%) | $12.20 | $11.93 | 950,648 | $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 | 797,700 | $1.15 B |
| 04/01/2025 | $13.26 | $13.25 (-0.08%) | $13.31 | $13.11 | 695,715 | $1.15 B |
| 03/31/2025 | $13.06 | $13.26 (1.53%) | $13.29 | $13.01 | 884,700 | $1.15 B |
| 03/28/2025 | $13.35 | $13.28 (-0.52%) | $13.38 | $13.13 | 912,341 | $1.15 B |
| 03/27/2025 | $13.30 | $13.36 (0.45%) | $13.44 | $13.26 | 646,000 | $1.16 B |
| 03/26/2025 | $13.41 | $13.27 (-1.04%) | $13.47 | $13.16 | 815,013 | $1.15 B |
| 03/25/2025 | $13.45 | $13.39 (-0.45%) | $13.49 | $13.30 | 885,000 | $1.16 B |
| 03/24/2025 | $13.39 | $13.41 (0.15%) | $13.45 | $13.25 | 992,908 | $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 | 765,498 | $1.17 B |
| 03/19/2025 | $13.47 | $13.41 (-0.45%) | $13.49 | $13.34 | 831,200 | $1.16 B |
| 03/18/2025 | $13.46 | $13.44 (-0.15%) | $13.50 | $13.41 | 748,200 | $1.17 B |
| 03/17/2025 | $13.42 | $13.44 (0.15%) | $13.53 | $13.40 | 848,574 | $1.17 B |
| 03/14/2025 | $13.23 | $13.40 (1.28%) | $13.43 | $13.22 | 716,248 | $1.16 B |
| 03/13/2025 | $13.22 | $13.10 (-0.91%) | $13.40 | $13.08 | 894,718 | $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 |
| 02/28/2025 | $13.41 | $14.35 (7.01%) | $14.40 | $13.25 | 3.85 M | $1.25 B |
| 02/27/2025 | $13.35 | $13.30 (-0.37%) | $13.39 | $13.24 | 1.01 M | $1.16 B |
| 02/26/2025 | $13.31 | $13.33 (0.15%) | $13.42 | $13.30 | 1.02 M | $1.16 B |
| 02/25/2025 | $13.17 | $13.31 (1.06%) | $13.35 | $13.16 | 1.78 M | $1.16 B |
| 02/24/2025 | $13.11 | $13.12 (0.08%) | $13.19 | $13.03 | 1.19 M | $1.14 B |
| 02/21/2025 | $13.18 | $13.10 (-0.61%) | $13.25 | $12.98 | 1.44 M | $1.14 B |
| 02/20/2025 | $13.06 | $13.12 (0.46%) | $13.14 | $13.00 | 848,277 | $1.14 B |
| 02/19/2025 | $13.03 | $13.10 (0.54%) | $13.10 | $13.00 | 1.03 M | $1.14 B |
| 02/18/2025 | $13.00 | $13.09 (0.69%) | $13.12 | $12.98 | 1.29 M | $1.14 B |
| 02/14/2025 | $12.88 | $12.99 (0.85%) | $12.99 | $12.88 | 886,237 | $1.13 B |
| 02/13/2025 | $12.72 | $12.88 (1.26%) | $12.91 | $12.71 | 1.09 M | $1.12 B |
| 02/12/2025 | $12.58 | $12.69 (0.87%) | $12.70 | $12.56 | 596,206 | $1.11 B |
| 02/11/2025 | $12.62 | $12.73 (0.87%) | $12.73 | $12.62 | 677,500 | $1.11 B |
| 02/10/2025 | $12.69 | $12.68 (-0.08%) | $12.73 | $12.62 | 759,774 | $1.11 B |
| 02/07/2025 | $12.69 | $12.69 (0%) | $12.72 | $12.60 | 750,229 | $1.11 B |
| 02/06/2025 | $12.68 | $12.74 (0.47%) | $12.76 | $12.66 | 1.05 M | $1.11 B |
| 02/05/2025 | $12.64 | $12.65 (0.08%) | $12.68 | $12.59 | 711,232 | $1.10 B |
| 02/04/2025 | $12.52 | $12.62 (0.8%) | $12.64 | $12.42 | 966,067 | $1.10 B |
| 02/03/2025 | $12.30 | $12.52 (1.79%) | $12.56 | $12.26 | 1.02 M | $1.09 B |
| 01/31/2025 | $12.53 | $12.56 (0.24%) | $12.64 | $12.52 | 996,200 | $1.10 B |
| 01/30/2025 | $12.55 | $12.59 (0.32%) | $12.65 | $12.51 | 951,700 | $1.10 B |
| 01/29/2025 | $12.68 | $12.45 (-1.81%) | $12.71 | $12.41 | 1.25 M | $1.09 B |
| 01/28/2025 | $12.62 | $12.68 (0.48%) | $12.72 | $12.61 | 840,932 | $1.11 B |
| 01/27/2025 | $12.52 | $12.62 (0.8%) | $12.67 | $12.49 | 1.31 M | $1.10 B |
| 01/24/2025 | $12.45 | $12.52 (0.56%) | $12.60 | $12.41 | 533,547 | $1.09 B |
| 01/23/2025 | $12.48 | $12.45 (-0.24%) | $12.52 | $12.43 | 634,717 | $1.09 B |
| 01/22/2025 | $12.61 | $12.48 (-1.03%) | $12.62 | $12.47 | 650,152 | $1.09 B |
| 01/21/2025 | $12.58 | $12.61 (0.24%) | $12.63 | $12.51 | 678,071 | $1.10 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.
