Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	13.36	13.60	13.32	13.46	-	2.67%	860,960
May 5, 2026	13.05	13.16	12.99	13.11	13.11	0.77%	913,577
May 4, 2026	13.14	13.21	12.99	13.01	13.01	-1.74%	1,270,345
May 1, 2026	13.25	13.27	13.17	13.24	13.24	-0.08%	1,119,559
Apr 30, 2026	13.07	13.34	13.03	13.25	13.25	0.53%	1,635,323
Apr 29, 2026	13.30	13.36	13.14	13.18	13.05	-1.13%	1,536,017
Apr 28, 2026	13.31	13.38	13.25	13.33	13.20	0.53%	1,623,857
Apr 27, 2026	13.21	13.32	13.20	13.26	13.13	0.91%	1,484,201
Apr 24, 2026	13.03	13.16	13.02	13.14	13.01	0.69%	1,255,689
Apr 23, 2026	13.05	13.08	12.94	13.05	12.92	0.46%	908,104
Apr 22, 2026	13.07	13.08	12.90	12.99	12.86	0.46%	907,562
Apr 21, 2026	13.05	13.22	12.90	12.93	12.80	-0.84%	1,827,699
Apr 20, 2026	12.93	13.04	12.83	13.04	12.91	0.62%	1,608,795
Apr 17, 2026	12.77	13.03	12.77	12.96	12.83	2.13%	1,583,454
Apr 16, 2026	12.80	12.85	12.66	12.69	12.56	-0.94%	986,128
Apr 15, 2026	12.74	12.81	12.62	12.81	12.68	0.79%	838,718
Apr 14, 2026	12.70	12.77	12.63	12.71	12.58	0.39%	923,594
Apr 13, 2026	12.50	12.66	12.41	12.66	12.54	0.88%	1,051,556
Apr 10, 2026	12.63	12.65	12.45	12.55	12.43	-0.32%	1,092,127
Apr 9, 2026	12.28	12.62	12.28	12.59	12.47	2.36%	1,279,908
Apr 8, 2026	12.25	12.33	12.19	12.30	12.18	2.07%	2,182,915
Apr 7, 2026	12.08	12.16	12.02	12.05	11.93	-0.41%	1,248,955
Apr 6, 2026	12.00	12.14	11.97	12.10	11.98	0.50%	865,197
Apr 2, 2026	11.70	12.06	11.68	12.04	11.92	1.18%	1,267,052
Apr 1, 2026	11.85	11.93	11.79	11.90	11.78	0.42%	1,323,461
Mar 31, 2026	11.74	11.90	11.66	11.85	11.73	0.77%	1,806,997
Mar 30, 2026	11.70	11.85	11.58	11.76	11.52	1.82%	1,599,319
Mar 27, 2026	11.65	11.75	11.54	11.55	11.31	-1.28%	1,209,937
Mar 26, 2026	11.70	11.83	11.64	11.70	11.46	-0.59%	1,348,074
Mar 25, 2026	11.65	11.84	11.61	11.77	11.53	2.26%	1,306,187
Mar 24, 2026	11.40	11.69	11.34	11.51	11.27	-0.17%	1,891,684
Mar 23, 2026	11.50	11.57	11.31	11.53	11.29	2.04%	2,461,231
Mar 20, 2026	11.76	11.83	11.28	11.30	11.06	-3.83%	10,727,059
Mar 19, 2026	11.74	11.88	11.71	11.75	11.51	-	1,279,016
Mar 18, 2026	11.93	11.97	11.72	11.75	11.51	-2.00%	1,934,533
Mar 17, 2026	11.98	12.14	11.95	11.99	11.74	0.42%	1,147,118
Mar 16, 2026	11.85	12.02	11.84	11.94	11.69	1.19%	1,830,016
Mar 13, 2026	11.99	12.07	11.75	11.80	11.55	-1.01%	1,276,155
Mar 12, 2026	12.00	12.11	11.90	11.92	11.67	-0.91%	1,376,862
Mar 11, 2026	12.06	12.14	11.96	12.03	11.78	-0.50%	1,262,142
Mar 10, 2026	11.82	12.17	11.77	12.09	11.84	2.37%	1,751,464
Mar 9, 2026	11.90	11.95	11.57	11.81	11.56	-1.83%	2,315,701
Mar 6, 2026	12.27	12.27	11.91	12.03	11.78	-1.39%	1,979,097
Mar 5, 2026	12.18	12.35	12.14	12.20	11.95	-	1,713,225
Mar 4, 2026	12.34	12.39	12.18	12.20	11.95	-0.73%	1,683,884
Mar 3, 2026	12.26	12.41	12.21	12.29	12.03	-1.36%	1,654,936
Mar 2, 2026	12.25	12.57	12.08	12.46	12.20	0.32%	2,263,203
Feb 27, 2026	12.41	12.56	12.31	12.42	12.16	-1.27%	2,347,315
Feb 26, 2026	12.47	12.72	12.39	12.58	12.19	0.48%	2,211,765
Feb 25, 2026	12.48	12.59	12.34	12.52	12.13	0.48%	1,863,276