5 DAY PERFORMANCE
-10.99%
1 MONTH PERFORMANCE
-12.31%
3 MONTH PERFORMANCE
-13.02%
6 MONTH PERFORMANCE
-9.08%
YEAR-TO-DATE PERFORMANCE
-12.96%
1 YEAR PERFORMANCE
-6.64%
Ellington Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $13.45 | $13.47 (0.11%) | $13.52 | $13.37 | 272.25 K | |
| 08/06/2026 | $13.21 | $13.14 (-0.53%) | $13.30 | $13.13 | 1.13 M | $1.60 B |
| 08/05/2026 | $13.28 | $13.24 (-0.3%) | $13.29 | $13.18 | 987.66 K | $1.61 B |
| 08/04/2026 | $13.33 | $13.30 (-0.23%) | $13.36 | $13.21 | 1.09 M | $1.62 B |
| 08/03/2026 | $13.32 | $13.33 (0.08%) | $13.44 | $13.30 | 1.66 M | $1.62 B |
| 07/31/2026 | $13.37 | $13.28 (-0.67%) | $13.38 | $13.20 | 1.65 M | $1.62 B |
| 07/30/2026 | $13.55 | $13.49 (-0.44%) | $13.56 | $13.35 | 1.32 M | $1.64 B |
| 07/29/2026 | $13.52 | $13.46 (-0.44%) | $13.61 | $13.42 | 1.10 M | $1.64 B |
| 07/28/2026 | $13.38 | $13.55 (1.27%) | $13.61 | $13.37 | 1.09 M | $1.65 B |
| 07/27/2026 | $13.44 | $13.36 (-0.6%) | $13.51 | $13.36 | 821.36 K | $1.63 B |
| 07/24/2026 | $13.35 | $13.37 (0.15%) | $13.43 | $13.33 | 780.24 K | $1.63 B |
| 07/23/2026 | $13.40 | $13.28 (-0.9%) | $13.43 | $13.24 | 1.37 M | $1.62 B |
| 07/22/2026 | $13.50 | $13.45 (-0.37%) | $13.52 | $13.39 | 770.37 K | $1.64 B |
| 07/21/2026 | $13.43 | $13.49 (0.45%) | $13.55 | $13.42 | 1.00 M | $1.64 B |
| 07/20/2026 | $13.57 | $13.41 (-1.18%) | $13.58 | $13.37 | 1.06 M | $1.63 B |
| 07/17/2026 | $13.66 | $13.53 (-0.95%) | $13.75 | $13.46 | 1.07 M | $1.65 B |
| 07/16/2026 | $13.72 | $13.70 (-0.15%) | $13.79 | $13.66 | 1.18 M | $1.67 B |
| 07/15/2026 | $13.71 | $13.71 (0%) | $13.84 | $13.66 | 1.77 M | $1.67 B |
| 07/14/2026 | $13.52 | $13.62 (0.74%) | $13.74 | $13.52 | 1.48 M | $1.66 B |
| 07/13/2026 | $13.62 | $13.45 (-1.25%) | $13.62 | $13.41 | 1.04 M | $1.64 B |
| 07/10/2026 | $13.60 | $13.58 (-0.15%) | $13.61 | $13.50 | 565.90 K | $1.65 B |
| 07/09/2026 | $13.55 | $13.53 (-0.15%) | $13.62 | $13.42 | 1.07 M | $1.65 B |
| 07/08/2026 | $13.45 | $13.42 (-0.22%) | $13.51 | $13.38 | 1.19 M | $1.63 B |
| 07/07/2026 | $13.60 | $13.48 (-0.88%) | $13.65 | $13.43 | 959.70 K | $1.64 B |
| 07/06/2026 | $13.49 | $13.58 (0.67%) | $13.60 | $13.44 | 1.14 M | $1.65 B |
| 07/02/2026 | $13.60 | $13.47 (-0.96%) | $13.69 | $13.41 | 998.22 K | $1.64 B |
| 07/01/2026 | $13.64 | $13.52 (-0.88%) | $13.70 | $13.52 | 1.32 M | $1.65 B |
| 06/30/2026 | $13.51 | $13.61 (0.74%) | $13.69 | $13.50 | 1.93 M | $1.66 B |
| 06/29/2026 | $13.61 | $13.67 (0.44%) | $13.70 | $13.49 | 2.12 M | $1.66 B |
| 06/26/2026 | $13.70 | $13.57 (-0.95%) | $13.73 | $13.56 | 3.60 M | $1.65 B |
| 06/25/2026 | $13.69 | $13.65 (-0.29%) | $13.82 | $13.63 | 1.29 M | $1.66 B |
| 06/24/2026 | $13.54 | $13.65 (0.81%) | $13.73 | $13.52 | 1.48 M | $1.66 B |
| 06/23/2026 | $13.27 | $13.49 (1.66%) | $13.53 | $13.23 | 1.23 M | $1.64 B |
| 06/22/2026 | $13.42 | $13.30 (-0.89%) | $13.53 | $13.27 | 1.14 M | $1.62 B |
| 06/18/2026 | $13.49 | $13.44 (-0.37%) | $13.50 | $13.35 | 2.51 M | $1.64 B |
| 06/17/2026 | $13.57 | $13.42 (-1.11%) | $13.59 | $13.34 | 1.98 M | $1.63 B |
| 06/16/2026 | $13.61 | $13.67 (0.44%) | $13.79 | $13.59 | 1.32 M | $1.66 B |
| 06/15/2026 | $13.75 | $13.59 (-1.16%) | $13.77 | $13.56 | 1.16 M | $1.65 B |
| 06/12/2026 | $13.70 | $13.68 (-0.15%) | $13.75 | $13.66 | 965.50 K | $1.67 B |
| 06/11/2026 | $13.69 | $13.63 (-0.44%) | $13.74 | $13.59 | 1.01 M | $1.66 B |
| 06/10/2026 | $13.62 | $13.61 (-0.07%) | $13.73 | $13.59 | 1.26 M | $1.66 B |
| 06/09/2026 | $13.49 | $13.59 (0.74%) | $13.64 | $13.48 | 983.63 K | $1.65 B |
| 06/08/2026 | $13.58 | $13.38 (-1.47%) | $13.62 | $13.38 | 1.13 M | $1.63 B |
| 06/05/2026 | $13.51 | $13.55 (0.3%) | $13.61 | $13.50 | 832.55 K | $1.65 B |
| 06/04/2026 | $13.43 | $13.52 (0.67%) | $13.58 | $13.36 | 665.98 K | $1.65 B |
| 06/03/2026 | $13.51 | $13.36 (-1.11%) | $13.59 | $13.35 | 1.15 M | $1.63 B |
| 06/02/2026 | $13.40 | $13.60 (1.49%) | $13.61 | $13.40 | 981.30 K | $1.66 B |
| 06/01/2026 | $13.45 | $13.43 (-0.15%) | $13.55 | $13.38 | 965.21 K | $1.63 B |
| 05/29/2026 | $13.46 | $13.57 (0.82%) | $13.64 | $13.33 | 1.53 M | $1.65 B |
| 05/28/2026 | $13.58 | $13.59 (0.07%) | $13.61 | $13.45 | 1.46 M | $1.65 B |
| 05/27/2026 | $13.60 | $13.60 (0%) | $13.73 | $13.59 | 1.33 M | $1.66 B |
| 05/26/2026 | $13.52 | $13.59 (0.52%) | $13.61 | $13.48 | 1.26 M | $1.65 B |
| 05/22/2026 | $13.59 | $13.49 (-0.74%) | $13.64 | $13.46 | 1.06 M | $1.64 B |
| 05/21/2026 | $13.42 | $13.57 (1.12%) | $13.62 | $13.37 | 1.02 M | $1.65 B |
| 05/20/2026 | $13.40 | $13.50 (0.75%) | $13.54 | $13.31 | 1.11 M | $1.64 B |
| 05/19/2026 | $13.30 | $13.35 (0.38%) | $13.44 | $13.21 | 901.95 K | $1.62 B |
| 05/18/2026 | $13.33 | $13.33 (0%) | $13.48 | $13.30 | 842.21 K | $1.62 B |
| 05/15/2026 | $13.37 | $13.33 (-0.3%) | $13.39 | $13.28 | 939.13 K | $1.62 B |
| 05/14/2026 | $13.50 | $13.46 (-0.3%) | $13.52 | $13.43 | 822.15 K | $1.64 B |
| 05/13/2026 | $13.40 | $13.41 (0.07%) | $13.47 | $13.34 | 950.31 K | $1.63 B |
| 05/12/2026 | $13.41 | $13.48 (0.52%) | $13.55 | $13.32 | 1.20 M | $1.64 B |
| 05/11/2026 | $13.63 | $13.46 (-1.25%) | $13.63 | $13.42 | 1.20 M | $1.64 B |
| 05/08/2026 | $13.65 | $13.62 (-0.22%) | $13.69 | $13.51 | 2.18 M | $1.66 B |
| 05/07/2026 | $13.61 | $13.59 (-0.15%) | $13.62 | $13.42 | 1.70 M | $1.65 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.
