5 DAY PERFORMANCE
-10.73%
1 MONTH PERFORMANCE
-2.31%
3 MONTH PERFORMANCE
-9.08%
6 MONTH PERFORMANCE
-14.22%
YEAR-TO-DATE PERFORMANCE
-12.96%
1 YEAR PERFORMANCE
-7.29%
Ellington Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.35 | $13.62 (2.06%) | $13.63 | $13.33 | 1.77 M | $1.64 B |
| 05/05/2026 | $13.05 | $13.11 (0.46%) | $13.16 | $12.99 | 936.44 K | $1.60 B |
| 05/04/2026 | $13.14 | $13.01 (-0.99%) | $13.21 | $12.99 | 1.27 M | $1.58 B |
| 05/01/2026 | $13.25 | $13.24 (-0.08%) | $13.27 | $13.17 | 1.12 M | $1.61 B |
| 04/30/2026 | $13.07 | $13.25 (1.38%) | $13.34 | $13.03 | 1.64 M | $1.32 B |
| 04/29/2026 | $13.30 | $13.18 (-0.9%) | $13.36 | $13.14 | 1.54 M | $1.31 B |
| 04/28/2026 | $13.31 | $13.33 (0.15%) | $13.38 | $13.25 | 1.62 M | $1.33 B |
| 04/27/2026 | $13.21 | $13.26 (0.38%) | $13.32 | $13.20 | 1.48 M | $1.32 B |
| 04/24/2026 | $13.03 | $13.14 (0.84%) | $13.16 | $13.02 | 1.26 M | $1.31 B |
| 04/23/2026 | $13.05 | $13.05 (0%) | $13.08 | $12.94 | 908.10 K | $1.30 B |
| 04/22/2026 | $13.07 | $12.99 (-0.61%) | $13.08 | $12.90 | 907.60 K | $1.29 B |
| 04/21/2026 | $13.05 | $12.93 (-0.92%) | $13.22 | $12.90 | 1.83 M | $1.29 B |
| 04/20/2026 | $12.93 | $13.04 (0.85%) | $13.04 | $12.83 | 1.61 M | $1.30 B |
| 04/17/2026 | $12.77 | $12.96 (1.49%) | $13.03 | $12.77 | 1.58 M | $1.29 B |
| 04/16/2026 | $12.80 | $12.69 (-0.86%) | $12.85 | $12.66 | 986.13 K | $1.26 B |
| 04/15/2026 | $12.74 | $12.81 (0.55%) | $12.81 | $12.62 | 838.72 K | $1.27 B |
| 04/14/2026 | $12.70 | $12.71 (0.08%) | $12.77 | $12.63 | 923.60 K | $1.26 B |
| 04/13/2026 | $12.50 | $12.66 (1.28%) | $12.66 | $12.41 | 1.05 M | $1.26 B |
| 04/10/2026 | $12.63 | $12.55 (-0.63%) | $12.65 | $12.45 | 1.09 M | $1.25 B |
| 04/09/2026 | $12.28 | $12.59 (2.52%) | $12.62 | $12.28 | 1.28 M | $1.25 B |
| 04/08/2026 | $12.25 | $12.30 (0.41%) | $12.33 | $12.19 | 2.18 M | $1.22 B |
| 04/07/2026 | $12.08 | $12.05 (-0.25%) | $12.16 | $12.02 | 1.25 M | $1.20 B |
| 04/06/2026 | $12.00 | $12.10 (0.83%) | $12.14 | $11.97 | 865.20 K | $1.20 B |
| 04/02/2026 | $11.70 | $12.04 (2.91%) | $12.06 | $11.68 | 1.27 M | $1.20 B |
| 04/01/2026 | $11.85 | $11.90 (0.42%) | $11.93 | $11.79 | 1.32 M | $1.18 B |
| 03/31/2026 | $11.74 | $11.85 (0.94%) | $11.90 | $11.66 | 1.81 M | $1.18 B |
| 03/30/2026 | $11.70 | $11.76 (0.51%) | $11.85 | $11.58 | 1.60 M | $1.17 B |
| 03/27/2026 | $11.65 | $11.55 (-0.86%) | $11.75 | $11.54 | 1.21 M | $1.15 B |
| 03/26/2026 | $11.70 | $11.70 (0%) | $11.83 | $11.64 | 1.35 M | $1.16 B |
| 03/25/2026 | $11.65 | $11.77 (1.03%) | $11.84 | $11.61 | 1.31 M | $1.17 B |
| 03/24/2026 | $11.40 | $11.51 (0.96%) | $11.69 | $11.34 | 1.89 M | $1.14 B |
| 03/23/2026 | $11.50 | $11.53 (0.26%) | $11.57 | $11.31 | 2.46 M | $1.15 B |
| 03/20/2026 | $11.76 | $11.30 (-3.91%) | $11.83 | $11.28 | 10.73 M | $1.12 B |
| 03/19/2026 | $11.74 | $11.75 (0.09%) | $11.88 | $11.71 | 1.28 M | $1.17 B |
| 03/18/2026 | $11.93 | $11.75 (-1.51%) | $11.97 | $11.72 | 1.93 M | $1.17 B |
| 03/17/2026 | $11.98 | $11.99 (0.08%) | $12.14 | $11.95 | 1.15 M | $1.19 B |
| 03/16/2026 | $11.85 | $11.94 (0.76%) | $12.02 | $11.84 | 1.83 M | $1.19 B |
| 03/13/2026 | $11.99 | $11.80 (-1.58%) | $12.07 | $11.75 | 1.28 M | $1.17 B |
| 03/12/2026 | $12.00 | $11.92 (-0.67%) | $12.11 | $11.90 | 1.38 M | $1.19 B |
| 03/11/2026 | $12.06 | $12.03 (-0.25%) | $12.14 | $11.96 | 1.26 M | $1.20 B |
| 03/10/2026 | $11.82 | $12.09 (2.28%) | $12.17 | $11.77 | 1.75 M | $1.20 B |
| 03/09/2026 | $11.90 | $11.81 (-0.76%) | $11.95 | $11.57 | 2.32 M | $1.17 B |
| 03/06/2026 | $12.27 | $12.03 (-1.96%) | $12.27 | $11.91 | 1.98 M | $1.20 B |
| 03/05/2026 | $12.18 | $12.20 (0.16%) | $12.35 | $12.14 | 1.71 M | $1.21 B |
| 03/04/2026 | $12.34 | $12.20 (-1.13%) | $12.39 | $12.18 | 1.68 M | $1.21 B |
| 03/03/2026 | $12.26 | $12.29 (0.24%) | $12.41 | $12.21 | 1.65 M | $1.22 B |
| 03/02/2026 | $12.25 | $12.46 (1.71%) | $12.57 | $12.08 | 2.26 M | $1.24 B |
| 02/27/2026 | $12.41 | $12.42 (0.08%) | $12.56 | $12.31 | 2.35 M | $1.24 B |
| 02/26/2026 | $12.47 | $12.58 (0.88%) | $12.72 | $12.39 | 2.21 M | $1.25 B |
| 02/25/2026 | $12.48 | $12.52 (0.32%) | $12.59 | $12.34 | 1.86 M | $1.24 B |
| 02/24/2026 | $12.42 | $12.46 (0.32%) | $12.47 | $12.21 | 2.16 M | $1.24 B |
| 02/23/2026 | $12.40 | $12.41 (0.08%) | $12.58 | $12.36 | 1.97 M | $1.23 B |
| 02/20/2026 | $12.45 | $12.37 (-0.64%) | $12.52 | $12.33 | 1.79 M | $1.26 B |
| 02/19/2026 | $12.63 | $12.45 (-1.43%) | $12.69 | $12.41 | 2.19 M | $1.26 B |
| 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 |
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.
