Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	11.67	11.79	11.67	11.77	11.77	0.34%	-
Dec 18, 2025	11.60	11.77	11.60	11.73	11.73	0.51%	-
Dec 17, 2025	11.51	11.69	11.51	11.67	11.67	1.30%	-
Dec 16, 2025	11.51	11.58	11.51	11.52	11.52	-0.60%	-
Dec 15, 2025	11.59	11.60	11.49	11.59	11.59	-0.26%	-
Dec 12, 2025	11.69	11.77	11.62	11.62	11.62	0.09%	16
Dec 11, 2025	11.59	11.68	11.59	11.61	11.61	-0.68%	-
Dec 10, 2025	11.59	11.72	11.59	11.69	11.69	0.34%	-
Dec 9, 2025	11.61	11.74	11.61	11.65	11.65	-0.26%	-
Dec 8, 2025	11.69	11.74	11.68	11.68	11.68	-0.60%	-
Dec 5, 2025	11.62	11.77	11.62	11.75	11.75	0.69%	-
Dec 4, 2025	11.67	11.67	11.64	11.67	11.67	-0.17%	-
Dec 3, 2025	11.63	11.72	11.63	11.69	11.69	0.09%	-
Dec 2, 2025	11.49	11.69	11.49	11.68	11.68	1.30%	-
Dec 1, 2025	11.72	11.72	11.48	11.53	11.53	-2.04%	-
Nov 28, 2025	11.85	11.91	11.75	11.77	11.77	-1.34%	-
Nov 27, 2025	11.94	11.94	11.93	11.93	11.82	-0.50%	-
Nov 26, 2025	11.92	12.04	11.92	11.99	11.88	0.08%	-
Nov 25, 2025	11.79	11.98	11.79	11.98	11.87	1.10%	400
Nov 24, 2025	11.89	11.91	11.84	11.85	11.74	-0.75%	-
Nov 21, 2025	11.79	12.00	11.79	11.94	11.83	0.76%	-
Nov 20, 2025	11.83	11.96	11.83	11.85	11.74	0.17%	-
Nov 19, 2025	11.72	11.84	11.72	11.83	11.72	0.51%	-
Nov 18, 2025	11.58	11.79	11.58	11.77	11.66	0.34%	-
Nov 17, 2025	11.76	11.87	11.73	11.73	11.62	-0.59%	-
Nov 14, 2025	11.62	11.81	11.60	11.80	11.69	0.94%	-
Nov 13, 2025	11.83	11.83	11.67	11.69	11.58	-1.52%	-
Nov 12, 2025	11.75	11.93	11.75	11.87	11.76	-1.17%	-
Nov 11, 2025	11.42	12.01	11.42	12.01	11.90	4.71%	-
Nov 10, 2025	11.53	11.62	11.47	11.47	11.36	-0.52%	85
Nov 7, 2025	11.87	11.89	11.53	11.53	11.42	-3.35%	1,500
Nov 6, 2025	11.80	11.98	11.80	11.93	11.82	0.34%	-
Nov 5, 2025	11.84	11.92	11.84	11.89	11.78	-0.08%	-
Nov 4, 2025	11.53	11.90	11.53	11.90	11.79	1.97%	-
Nov 3, 2025	11.51	11.67	11.42	11.67	11.56	1.83%	350
Oct 31, 2025	11.42	11.53	11.41	11.46	11.35	-0.61%	87
Oct 30, 2025	11.39	11.55	11.39	11.53	11.31	1.05%	-
Oct 29, 2025	11.45	11.52	11.41	11.41	11.19	-0.09%	-
Oct 28, 2025	11.50	11.50	11.38	11.42	11.20	-	102
Oct 27, 2025	11.52	11.52	11.30	11.42	11.20	-0.26%	-
Oct 24, 2025	11.57	11.63	11.45	11.45	11.23	-1.21%	-
Oct 23, 2025	11.70	11.70	11.59	11.59	11.37	-1.36%	-
Oct 22, 2025	11.63	11.83	11.63	11.75	11.53	0.43%	-
Oct 21, 2025	11.67	11.75	11.67	11.70	11.48	-0.17%	-
Oct 20, 2025	11.60	11.72	11.59	11.72	11.50	0.69%	-
Oct 17, 2025	11.50	11.67	11.50	11.64	11.42	0.09%	-
Oct 16, 2025	11.66	11.73	11.62	11.63	11.41	-1.11%	-
Oct 15, 2025	11.69	11.77	11.69	11.76	11.54	0.17%	-
Oct 14, 2025	11.50	11.74	11.50	11.74	11.52	1.03%	-
Oct 13, 2025	11.57	11.64	11.42	11.62	11.40	0.61%	-