Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	11.75	11.89	11.75	11.77	11.77	0.51%	-
Jan 8, 2026	11.53	11.78	11.53	11.71	11.71	0.86%	-
Jan 7, 2026	11.49	11.68	11.49	11.61	11.61	0.52%	-
Jan 6, 2026	11.39	11.55	11.36	11.55	11.55	0.79%	-
Jan 5, 2026	11.64	11.65	11.32	11.46	11.46	-1.63%	-
Jan 2, 2026	11.38	11.68	11.38	11.65	11.65	0.26%	-
Dec 30, 2025	11.62	11.62	11.62	11.62	11.51	-0.60%	-
Dec 29, 2025	11.67	11.77	11.67	11.69	11.58	0.43%	-
Dec 23, 2025	11.75	11.83	11.64	11.64	11.53	-1.44%	-
Dec 22, 2025	11.74	11.86	11.74	11.81	11.70	0.34%	-
Dec 19, 2025	11.67	11.79	11.67	11.77	11.66	0.34%	-
Dec 18, 2025	11.60	11.77	11.60	11.73	11.62	0.51%	-
Dec 17, 2025	11.51	11.69	11.51	11.67	11.56	1.30%	-
Dec 16, 2025	11.51	11.58	11.51	11.52	11.41	-0.60%	-
Dec 15, 2025	11.59	11.60	11.49	11.59	11.48	-0.26%	-
Dec 12, 2025	11.69	11.77	11.62	11.62	11.51	0.09%	16
Dec 11, 2025	11.59	11.68	11.59	11.61	11.50	-0.68%	-
Dec 10, 2025	11.59	11.72	11.59	11.69	11.58	0.34%	-
Dec 9, 2025	11.61	11.74	11.61	11.65	11.54	-0.26%	-
Dec 8, 2025	11.69	11.74	11.68	11.68	11.57	-0.60%	-
Dec 5, 2025	11.62	11.77	11.62	11.75	11.64	0.69%	-
Dec 4, 2025	11.67	11.67	11.64	11.67	11.56	-0.17%	-
Dec 3, 2025	11.63	11.72	11.63	11.69	11.58	0.09%	-
Dec 2, 2025	11.49	11.69	11.49	11.68	11.57	1.30%	-
Dec 1, 2025	11.72	11.72	11.48	11.53	11.42	-2.04%	-
Nov 28, 2025	11.85	11.91	11.75	11.77	11.66	-1.34%	-
Nov 27, 2025	11.94	11.94	11.93	11.93	11.71	-0.50%	-
Nov 26, 2025	11.92	12.04	11.92	11.99	11.76	0.08%	-
Nov 25, 2025	11.79	11.98	11.79	11.98	11.75	1.10%	400
Nov 24, 2025	11.89	11.91	11.84	11.85	11.63	-0.75%	-
Nov 21, 2025	11.79	12.00	11.79	11.94	11.72	0.76%	-
Nov 20, 2025	11.83	11.96	11.83	11.85	11.63	0.17%	-
Nov 19, 2025	11.72	11.84	11.72	11.83	11.61	0.51%	-
Nov 18, 2025	11.58	11.79	11.58	11.77	11.55	0.34%	-
Nov 17, 2025	11.76	11.87	11.73	11.73	11.51	-0.59%	-
Nov 14, 2025	11.62	11.81	11.60	11.80	11.58	0.94%	-
Nov 13, 2025	11.83	11.83	11.67	11.69	11.47	-1.52%	-
Nov 12, 2025	11.75	11.93	11.75	11.87	11.65	-1.17%	-
Nov 11, 2025	11.42	12.01	11.42	12.01	11.78	4.71%	-
Nov 10, 2025	11.53	11.62	11.47	11.47	11.25	-0.52%	85
Nov 7, 2025	11.87	11.89	11.53	11.53	11.31	-3.35%	1,500
Nov 6, 2025	11.80	11.98	11.80	11.93	11.71	0.34%	-
Nov 5, 2025	11.84	11.92	11.84	11.89	11.67	-0.08%	-
Nov 4, 2025	11.53	11.90	11.53	11.90	11.68	1.97%	-
Nov 3, 2025	11.51	11.67	11.42	11.67	11.45	1.83%	350
Oct 31, 2025	11.42	11.53	11.41	11.46	11.24	-0.61%	87
Oct 30, 2025	11.39	11.55	11.39	11.53	11.20	1.05%	-
Oct 29, 2025	11.45	11.52	11.41	11.41	11.09	-0.09%	-
Oct 28, 2025	11.50	11.50	11.38	11.42	11.10	-	102
Oct 27, 2025	11.52	11.52	11.30	11.42	11.10	-0.26%	-