Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	12.26	12.41	12.21	12.29	12.29	-1.36%	1,642,635
Mar 2, 2026	12.25	12.57	12.08	12.46	12.46	0.32%	2,262,427
Feb 27, 2026	12.41	12.56	12.31	12.42	12.42	-1.27%	2,347,315
Feb 26, 2026	12.47	12.72	12.39	12.58	12.45	0.48%	2,211,765
Feb 25, 2026	12.48	12.59	12.34	12.52	12.39	0.48%	1,863,276
Feb 24, 2026	12.42	12.47	12.21	12.46	12.33	0.40%	2,155,011
Feb 23, 2026	12.40	12.58	12.36	12.41	12.28	0.32%	1,967,654
Feb 20, 2026	12.45	12.52	12.33	12.37	12.24	-0.64%	1,787,545
Feb 19, 2026	12.63	12.69	12.41	12.45	12.32	-1.58%	2,189,486
Feb 18, 2026	12.80	12.82	12.64	12.65	12.52	-1.33%	1,768,607
Feb 17, 2026	12.94	12.98	12.67	12.82	12.69	-0.93%	1,506,930
Feb 13, 2026	13.08	13.15	12.87	12.94	12.81	-0.38%	1,542,107
Feb 12, 2026	13.03	13.11	12.95	12.99	12.86	0.23%	1,547,939
Feb 11, 2026	12.85	12.98	12.81	12.96	12.83	0.86%	1,238,995
Feb 10, 2026	12.86	12.94	12.79	12.85	12.72	0.16%	1,577,615
Feb 9, 2026	12.90	12.96	12.72	12.83	12.70	-1.31%	1,522,036
Feb 6, 2026	12.85	13.01	12.85	13.00	12.87	1.09%	1,817,876
Feb 5, 2026	12.85	12.99	12.80	12.86	12.73	0.08%	2,259,301
Feb 4, 2026	12.65	12.87	12.56	12.85	12.72	1.98%	2,288,412
Feb 3, 2026	12.63	12.72	12.37	12.60	12.47	-0.47%	4,683,032
Feb 2, 2026	12.80	12.80	12.54	12.66	12.53	-1.48%	4,078,474
Jan 30, 2026	13.38	13.39	12.72	12.85	12.72	-4.81%	5,248,496
Jan 29, 2026	13.32	13.50	13.30	13.50	13.23	1.05%	2,991,879
Jan 28, 2026	13.40	13.47	13.31	13.36	13.09	-0.07%	3,742,210
Jan 27, 2026	13.38	13.43	13.12	13.37	13.10	-3.54%	9,351,732
Jan 26, 2026	13.94	13.96	13.66	13.86	13.58	-0.29%	1,923,259
Jan 23, 2026	14.01	14.02	13.83	13.90	13.62	-0.64%	1,512,388
Jan 22, 2026	13.98	14.12	13.96	13.99	13.71	-	1,145,200
Jan 21, 2026	13.92	14.00	13.80	13.99	13.71	0.50%	1,175,834
Jan 20, 2026	13.90	13.95	13.81	13.92	13.64	-0.64%	1,287,429
Jan 16, 2026	13.87	14.03	13.86	14.01	13.73	1.16%	1,797,082
Jan 15, 2026	13.77	13.89	13.71	13.85	13.57	0.58%	1,170,020
Jan 14, 2026	13.73	13.81	13.65	13.77	13.50	0.36%	1,387,395
Jan 13, 2026	13.77	13.77	13.62	13.72	13.45	-0.07%	894,463
Jan 12, 2026	13.72	13.73	13.55	13.73	13.46	0.07%	1,168,439
Jan 9, 2026	13.75	13.90	13.71	13.72	13.45	0.51%	1,874,248
Jan 8, 2026	13.62	13.77	13.55	13.65	13.38	0.29%	2,097,427
Jan 7, 2026	13.60	13.74	13.57	13.61	13.34	0.59%	2,547,207
Jan 6, 2026	13.40	13.56	13.29	13.53	13.26	0.52%	2,374,457
Jan 5, 2026	13.64	13.68	13.26	13.46	13.19	-1.61%	3,164,336
Jan 2, 2026	13.59	13.78	13.53	13.68	13.41	0.74%	2,056,034
Dec 31, 2025	13.65	13.68	13.57	13.58	13.31	-1.24%	1,947,183
Dec 30, 2025	13.79	13.86	13.73	13.75	13.35	-0.29%	1,440,538
Dec 29, 2025	13.88	13.91	13.74	13.79	13.39	-0.36%	1,048,516
Dec 26, 2025	13.88	13.91	13.78	13.84	13.44	-0.07%	915,517
Dec 24, 2025	13.79	13.86	13.77	13.85	13.45	0.65%	757,617
Dec 23, 2025	13.95	13.98	13.75	13.76	13.36	-1.29%	1,163,266
Dec 22, 2025	13.80	13.98	13.80	13.94	13.53	0.72%	1,359,709
Dec 19, 2025	13.76	13.90	13.74	13.84	13.44	0.29%	6,404,269
Dec 18, 2025	13.80	13.84	13.74	13.80	13.40	0.51%	1,877,888