5 DAY PERFORMANCE
-10.00%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
-0.81%
6 MONTH PERFORMANCE
-7.48%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+6.34%
Ellington Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.13 | $13.16 (0.23%) | $13.23 | $13.03 | 1.09 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 |
| 01/17/2025 | $12.55 | $12.55 (0%) | $12.58 | $12.47 | 723,236 | $1.09 B |
| 01/16/2025 | $12.33 | $12.48 (1.22%) | $12.50 | $12.33 | 1.15 M | $1.09 B |
| 01/15/2025 | $12.36 | $12.30 (-0.49%) | $12.38 | $12.23 | 738,356 | $1.07 B |
| 01/14/2025 | $12.14 | $12.21 (0.58%) | $12.24 | $12.10 | 713,246 | $1.06 B |
| 01/13/2025 | $12.05 | $12.10 (0.41%) | $12.11 | $11.92 | 919,500 | $1.06 B |
| 01/10/2025 | $12.08 | $12.08 (0%) | $12.13 | $11.91 | 949,377 | $1.05 B |
| 01/08/2025 | $12.16 | $12.14 (-0.16%) | $12.22 | $12.08 | 735,500 | $1.06 B |
| 01/07/2025 | $12.23 | $12.24 (0.08%) | $12.31 | $12.11 | 911,900 | $1.07 B |
| 01/06/2025 | $12.34 | $12.24 (-0.81%) | $12.38 | $12.23 | 874,800 | $1.07 B |
| 01/03/2025 | $12.16 | $12.34 (1.48%) | $12.38 | $12.16 | 1.16 M | $1.08 B |
| 01/02/2025 | $12.15 | $12.16 (0.08%) | $12.19 | $12.07 | 723,534 | $1.06 B |
| 12/31/2024 | $12.05 | $12.12 (0.58%) | $12.17 | $12.01 | 1.21 M | $1.06 B |
| 12/30/2024 | $12.15 | $12.08 (-0.58%) | $12.16 | $11.99 | 809,944 | $1.05 B |
| 12/27/2024 | $12.23 | $12.18 (-0.41%) | $12.32 | $12.13 | 845,109 | $1.06 B |
| 12/26/2024 | $12.25 | $12.24 (-0.08%) | $12.27 | $12.16 | 661,375 | $1.07 B |
| 12/24/2024 | $12.17 | $12.27 (0.82%) | $12.27 | $12.13 | 516,900 | $1.07 B |
| 12/23/2024 | $12.15 | $12.14 (-0.08%) | $12.17 | $12.04 | 753,600 | $1.06 B |
| 12/20/2024 | $11.99 | $12.13 (1.17%) | $12.29 | $11.94 | 5.00 M | $1.06 B |
| 12/19/2024 | $12.10 | $12.05 (-0.41%) | $12.22 | $12.04 | 931,215 | $1.05 B |
| 12/18/2024 | $12.32 | $11.96 (-2.92%) | $12.40 | $11.94 | 1.13 M | $1.04 B |
| 12/17/2024 | $12.40 | $12.28 (-0.97%) | $12.47 | $12.24 | 831,500 | $1.07 B |
| 12/16/2024 | $12.32 | $12.43 (0.89%) | $12.49 | $12.29 | 1.28 M | $1.08 B |
| 12/13/2024 | $12.32 | $12.35 (0.24%) | $12.35 | $12.25 | 712,200 | $1.08 B |
| 12/12/2024 | $12.33 | $12.34 (0.08%) | $12.39 | $12.31 | 533,887 | $1.08 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.
