Daily trading records

Ellington Financial Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Ellington Financial.

The verified trading-day record runs from June 11, 2026 through September 4, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Ellington Financial email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Ellington Financial's price trend and period performance.

The chart connects verified session closes from June 10, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.67%

From the August 28, 2026 close of $13.57 to $13.479 on September 4, 2026.

20-session performance

-0.89%

From the August 7, 2026 close of $13.60 to $13.479 on September 4, 2026.

60-session performance

-0.96%

From the June 10, 2026 close of $13.61 to $13.479 on September 4, 2026.

Ellington Financial Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$13.31$13.505$13.30$13.479490,821+$0.129 (+0.97%)
$13.42$13.46$13.265$13.35851,644+$0.02 (+0.15%)
$13.31$13.36$13.225$13.33995,243+$0.07 (+0.53%)
$13.34$13.42$13.24$13.261,234,522-$0.12 (-0.90%)
$13.40$13.515$13.35$13.381,314,804-$0.19 (-1.40%)
$13.63$13.6599$13.53$13.571,036,065$0.00 (0.00%)
$13.46$13.61$13.35$13.57941,376+$0.11 (+0.82%)
$13.57$13.59$13.435$13.461,012,670-$0.12 (-0.88%)
$13.65$13.6783$13.55$13.58979,442-$0.04 (-0.29%)
$13.64$13.67$13.57$13.62850,647-$0.01 (-0.07%)
$13.69$13.69$13.61$13.63789,528+$0.01 (+0.07%)
$13.67$13.70$13.54$13.62812,527-$0.09 (-0.66%)
$13.75$13.82$13.67$13.711,078,546+$0.10 (+0.73%)
$13.63$13.645$13.53$13.61789,034+$0.02 (+0.15%)
$13.62$13.7426$13.545$13.59755,160-$0.08 (-0.59%)
$13.68$13.77$13.645$13.671,023,044-$0.01 (-0.07%)
$13.65$13.72$13.62$13.68821,587+$0.06 (+0.44%)
$13.65$13.725$13.56$13.62983,006+$0.02 (+0.15%)
$13.43$13.695$13.38$13.601,323,447+$0.13 (+0.97%)
$13.59$13.63$13.34$13.471,350,394-$0.13 (-0.96%)
$13.45$13.75$13.365$13.602,231,603+$0.46 (+3.50%)
$13.21$13.30$13.125$13.141,125,952-$0.10 (-0.76%)
$13.28$13.29$13.18$13.24987,663-$0.06 (-0.45%)
$13.33$13.36$13.205$13.301,089,690-$0.03 (-0.23%)
$13.315$13.44$13.30$13.331,656,852+$0.05 (+0.38%)
$13.37$13.3801$13.195$13.281,650,454-$0.21 (-1.56%)
$13.55$13.5638$13.35$13.491,317,585+$0.03 (+0.22%)
$13.52$13.61$13.424$13.461,097,814-$0.09 (-0.66%)
$13.38$13.605$13.37$13.551,094,987+$0.19 (+1.42%)
$13.44$13.51$13.355$13.36821,363-$0.01 (-0.07%)
$13.35$13.43$13.33$13.37780,243+$0.09 (+0.68%)
$13.40$13.426$13.24$13.281,373,068-$0.17 (-1.26%)
$13.50$13.52$13.385$13.45770,372-$0.04 (-0.30%)
$13.43$13.55$13.42$13.491,001,667+$0.08 (+0.60%)
$13.57$13.575$13.37$13.411,062,551-$0.12 (-0.89%)
$13.66$13.7499$13.46$13.531,065,952-$0.17 (-1.24%)
$13.72$13.7859$13.66$13.701,182,610-$0.01 (-0.07%)
$13.71$13.84$13.655$13.711,774,621+$0.09 (+0.66%)
$13.52$13.735$13.52$13.621,481,183+$0.17 (+1.26%)
$13.62$13.62$13.41$13.451,036,334-$0.13 (-0.96%)
$13.60$13.61$13.495$13.58565,899+$0.05 (+0.37%)
$13.55$13.62$13.42$13.531,067,621+$0.11 (+0.82%)
$13.45$13.51$13.38$13.421,191,876-$0.06 (-0.45%)
$13.60$13.65$13.43$13.48959,699-$0.10 (-0.74%)
$13.49$13.595$13.44$13.581,137,968+$0.11 (+0.82%)
$13.60$13.69$13.405$13.47998,220-$0.05 (-0.37%)
$13.64$13.70$13.52$13.521,321,413-$0.09 (-0.66%)
$13.51$13.685$13.495$13.611,928,958-$0.06 (-0.44%)
$13.61$13.695$13.485$13.672,116,701+$0.10 (+0.74%)
$13.70$13.7295$13.56$13.573,599,572-$0.08 (-0.59%)
$13.69$13.82$13.625$13.651,289,525$0.00 (0.00%)
$13.54$13.73$13.515$13.651,483,494+$0.16 (+1.19%)
$13.27$13.525$13.23$13.491,228,646+$0.19 (+1.43%)
$13.42$13.53$13.27$13.301,138,680-$0.14 (-1.04%)
$13.49$13.4991$13.345$13.442,512,118+$0.02 (+0.15%)
$13.565$13.59$13.34$13.421,982,522-$0.25 (-1.83%)
$13.61$13.79$13.59$13.671,321,772+$0.08 (+0.59%)
$13.75$13.77$13.56$13.591,158,491-$0.09 (-0.66%)
$13.70$13.75$13.66$13.68965,505+$0.05 (+0.37%)
$13.69$13.74$13.585$13.631,006,058+$0.02 (+0.15%)

Verified data

Trading days shown
60
Coverage start
June 11, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Ellington Financial company profile.Review Ellington Financial valuation and profitability metrics.Review Ellington Financial analyst price targets.

Read the frequently asked questions.

What is Ellington Financial's latest verified closing price?

Ellington Financial closed at $13.479 on September 4, 2026.

What period does Ellington Financial's price history cover?

The page shows 60 verified sessions from June 11, 2026 through September 4, 2026.

What data is included in Ellington Financial's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Ellington Financial's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Ellington Financial's daily prices?

Daily aggregate prices are provided by Polygon.