Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.06	11.11	10.75	10.80	10.80	-3.74%	-
Jan 29, 2026	11.11	11.30	11.11	11.22	11.11	0.81%	850
Jan 28, 2026	11.12	11.22	11.12	11.13	11.02	0.72%	-
Jan 27, 2026	11.51	11.51	11.04	11.05	10.94	-4.99%	900
Jan 26, 2026	11.63	11.83	11.51	11.63	11.52	-1.02%	100
Jan 23, 2026	11.84	11.89	11.74	11.75	11.64	-1.01%	-
Jan 22, 2026	11.89	11.98	11.87	11.87	11.75	-0.59%	-
Jan 21, 2026	11.80	11.94	11.78	11.94	11.82	0.93%	-
Jan 20, 2026	11.89	11.89	11.75	11.83	11.71	-1.00%	-
Jan 19, 2026	11.86	11.95	11.86	11.95	11.83	-0.83%	-
Jan 16, 2026	11.86	12.05	11.86	12.05	11.93	1.01%	-
Jan 15, 2026	11.74	11.93	11.74	11.93	11.81	1.19%	170
Jan 14, 2026	11.67	11.79	11.67	11.79	11.68	0.68%	-
Jan 13, 2026	11.73	11.91	11.69	11.71	11.60	-0.09%	325
Jan 12, 2026	11.62	11.79	11.62	11.72	11.61	-0.42%	100
Jan 9, 2026	11.75	11.89	11.75	11.77	11.66	0.51%	-
Jan 8, 2026	11.53	11.78	11.53	11.71	11.60	0.86%	-
Jan 7, 2026	11.49	11.68	11.49	11.61	11.50	0.52%	-
Jan 6, 2026	11.39	11.55	11.36	11.55	11.44	0.79%	-
Jan 5, 2026	11.64	11.65	11.32	11.46	11.35	-1.63%	-
Jan 2, 2026	11.38	11.68	11.38	11.65	11.54	0.26%	-
Dec 30, 2025	11.62	11.62	11.62	11.62	11.40	-0.60%	-
Dec 29, 2025	11.67	11.77	11.67	11.69	11.47	0.43%	-
Dec 23, 2025	11.75	11.83	11.64	11.64	11.42	-1.44%	-
Dec 22, 2025	11.74	11.86	11.74	11.81	11.58	0.34%	-
Dec 19, 2025	11.67	11.79	11.67	11.77	11.54	0.34%	-
Dec 18, 2025	11.60	11.77	11.60	11.73	11.51	0.51%	-
Dec 17, 2025	11.51	11.69	11.51	11.67	11.45	1.30%	-
Dec 16, 2025	11.51	11.58	11.51	11.52	11.30	-0.60%	-
Dec 15, 2025	11.59	11.60	11.49	11.59	11.37	-0.26%	-
Dec 12, 2025	11.69	11.77	11.62	11.62	11.40	0.09%	16
Dec 11, 2025	11.59	11.68	11.59	11.61	11.39	-0.68%	-
Dec 10, 2025	11.59	11.72	11.59	11.69	11.47	0.34%	-
Dec 9, 2025	11.61	11.74	11.61	11.65	11.43	-0.26%	-
Dec 8, 2025	11.69	11.74	11.68	11.68	11.46	-0.60%	-
Dec 5, 2025	11.62	11.77	11.62	11.75	11.52	0.69%	-
Dec 4, 2025	11.67	11.67	11.64	11.67	11.45	-0.17%	-
Dec 3, 2025	11.63	11.72	11.63	11.69	11.47	0.09%	-
Dec 2, 2025	11.49	11.69	11.49	11.68	11.46	1.30%	-
Dec 1, 2025	11.72	11.72	11.48	11.53	11.31	-2.04%	-
Nov 28, 2025	11.85	11.91	11.75	11.77	11.54	-1.34%	-
Nov 27, 2025	11.94	11.94	11.93	11.93	11.59	-0.50%	-
Nov 26, 2025	11.92	12.04	11.92	11.99	11.65	0.08%	-
Nov 25, 2025	11.79	11.98	11.79	11.98	11.64	1.10%	400
Nov 24, 2025	11.89	11.91	11.84	11.85	11.51	-0.75%	-
Nov 21, 2025	11.79	12.00	11.79	11.94	11.60	0.76%	-
Nov 20, 2025	11.83	11.96	11.83	11.85	11.51	0.17%	-
Nov 19, 2025	11.72	11.84	11.72	11.83	11.49	0.51%	-
Nov 18, 2025	11.58	11.79	11.58	11.77	11.44	0.34%	-
Nov 17, 2025	11.76	11.87	11.73	11.73	11.40	-0.59%	-