5 DAY PERFORMANCE
-2.49%
1 MONTH PERFORMANCE
-0.07%
3 MONTH PERFORMANCE
-2.63%
6 MONTH PERFORMANCE
+5.12%
YEAR-TO-DATE PERFORMANCE
+10.07%
1 YEAR PERFORMANCE
+8.72%
Ellington Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $13.74 | $13.63 (-0.8%) | $13.75 | $13.62 | 857.02 K | $1.39 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 |
| 10/09/2025 | $13.61 | $13.47 (-1.03%) | $13.63 | $13.47 | 891.95 K | $1.29 B |
| 10/08/2025 | $13.50 | $13.62 (0.89%) | $13.63 | $13.46 | 1.11 M | $1.31 B |
| 10/07/2025 | $13.25 | $13.45 (1.51%) | $13.50 | $13.25 | 1.46 M | $1.29 B |
| 10/06/2025 | $13.35 | $13.28 (-0.52%) | $13.39 | $13.26 | 1.46 M | $1.27 B |
| 10/03/2025 | $13.23 | $13.34 (0.83%) | $13.50 | $13.21 | 1.50 M | $1.28 B |
| 10/02/2025 | $13.06 | $13.15 (0.69%) | $13.18 | $13.01 | 915.23 K | $1.26 B |
| 10/01/2025 | $12.96 | $13.09 (1%) | $13.11 | $12.89 | 1.68 M | $1.25 B |
| 09/30/2025 | $12.86 | $12.98 (0.93%) | $13.01 | $12.75 | 1.49 M | $1.24 B |
| 09/29/2025 | $13.20 | $13.01 (-1.44%) | $13.20 | $12.92 | 1.65 M | $1.25 B |
| 09/26/2025 | $13.12 | $13.17 (0.38%) | $13.23 | $13.09 | 1.18 M | $1.26 B |
| 09/25/2025 | $12.93 | $13.07 (1.08%) | $13.12 | $12.90 | 1.21 M | $1.25 B |
| 09/24/2025 | $13.05 | $12.97 (-0.61%) | $13.14 | $12.86 | 1.72 M | $1.24 B |
| 09/23/2025 | $13.03 | $13.05 (0.15%) | $13.10 | $12.98 | 1.53 M | $1.25 B |
| 09/22/2025 | $13.10 | $12.98 (-0.92%) | $13.15 | $12.93 | 1.72 M | $1.24 B |
| 09/19/2025 | $13.25 | $13.17 (-0.6%) | $13.30 | $13.13 | 3.15 M | $1.26 B |
| 09/18/2025 | $13.24 | $13.23 (-0.08%) | $13.30 | $13.04 | 1.84 M | $1.27 B |
| 09/17/2025 | $13.25 | $13.23 (-0.15%) | $13.41 | $13.16 | 1.48 M | $1.27 B |
| 09/16/2025 | $13.40 | $13.23 (-1.27%) | $13.43 | $13.19 | 1.49 M | $1.27 B |
| 09/15/2025 | $13.46 | $13.41 (-0.37%) | $13.47 | $13.29 | 1.50 M | $1.29 B |
| 09/12/2025 | $13.51 | $13.43 (-0.59%) | $13.52 | $13.40 | 1.20 M | $1.29 B |
| 09/11/2025 | $13.60 | $13.54 (-0.44%) | $13.70 | $13.46 | 2.30 M | $1.30 B |
| 09/10/2025 | $13.67 | $13.59 (-0.59%) | $13.70 | $13.50 | 1.38 M | $1.30 B |
| 09/09/2025 | $13.69 | $13.66 (-0.22%) | $13.76 | $13.56 | 1.40 M | $1.31 B |
| 09/08/2025 | $13.83 | $13.70 (-0.94%) | $13.94 | $13.68 | 2.00 M | $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.
