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 July 27, 2026 through October 19, 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 July 24, 2026 through October 19, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.07%

From the October 12, 2026 close of $11.71 to $11.35 on October 19, 2026.

20-session performance

-9.99%

From the September 21, 2026 close of $12.61 to $11.35 on October 19, 2026.

60-session performance

-15.11%

From the July 24, 2026 close of $13.37 to $11.35 on October 19, 2026.

Ellington Financial Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$11.66$11.66$11.33$11.352,534,540-$0.30 (-2.58%)
$11.97$12.00$11.585$11.651,548,528-$0.25 (-2.10%)
$11.86$12.08$11.8016$11.902,185,692+$0.21 (+1.80%)
$11.58$11.775$11.56$11.691,896,287$0.00 (0.00%)
$11.80$11.88$11.58$11.691,367,946-$0.02 (-0.17%)
$11.66$11.78$11.565$11.711,418,596+$0.05 (+0.43%)
$11.59$11.67$11.48$11.661,615,919+$0.02 (+0.17%)
$11.54$11.71$11.515$11.641,830,062+$0.05 (+0.43%)
$11.62$11.695$11.505$11.592,043,563-$0.08 (-0.69%)
$11.56$11.68$11.475$11.671,887,591+$0.17 (+1.48%)
$11.56$11.595$11.38$11.502,338,425-$0.09 (-0.78%)
$11.84$11.9156$11.52$11.592,374,747-$0.10 (-0.86%)
$11.80$11.83$11.51$11.692,578,962-$0.14 (-1.18%)
$12.12$12.1272$11.82$11.832,616,841-$0.35 (-2.87%)
$12.22$12.28$12.11$12.181,598,536-$0.02 (-0.16%)
$12.32$12.395$12.15$12.201,549,579-$0.16 (-1.29%)
$12.37$12.415$12.19$12.361,575,402-$0.01 (-0.08%)
$12.45$12.485$12.30$12.371,494,346-$0.04 (-0.32%)
$12.70$12.70$12.405$12.411,584,703-$0.29 (-2.28%)
$12.72$12.79$12.66$12.701,082,099+$0.09 (+0.71%)
$12.50$12.65$12.47$12.611,333,408+$0.17 (+1.37%)
$12.55$12.55$12.355$12.443,277,953-$0.14 (-1.11%)
$12.78$12.7903$12.58$12.581,419,118-$0.04 (-0.32%)
$12.65$12.75$12.525$12.621,381,550$0.00 (0.00%)
$12.80$12.825$12.59$12.621,254,384-$0.19 (-1.48%)
$12.88$12.965$12.73$12.811,091,737-$0.08 (-0.62%)
$13.12$13.15$12.86$12.891,155,596-$0.15 (-1.15%)
$13.25$13.26$12.98$13.041,298,861-$0.22 (-1.66%)
$13.36$13.405$13.26$13.261,040,629-$0.12 (-0.90%)
$13.45$13.5123$13.37$13.38841,563-$0.09 (-0.67%)
$13.31$13.53$13.30$13.47919,067+$0.12 (+0.90%)
$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%)

Verified data

Trading days shown
60
Coverage start
July 27, 2026
Coverage end
October 19, 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 $11.35 on October 19, 2026.

What period does Ellington Financial's price history cover?

The page shows 60 verified sessions from July 27, 2026 through October 19, 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.