Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.06	12.06	11.64	11.64	11.64	-3.88%	950
Jan 29, 2026	12.21	12.21	12.11	12.11	12.11	-1.10%	-
Jan 28, 2026	12.26	12.42	12.24	12.24	12.24	0.58%	30
Jan 27, 2026	12.18	12.39	12.11	12.17	12.17	-0.65%	1,250
Jan 26, 2026	12.32	12.32	12.10	12.25	12.25	-0.53%	70
Jan 23, 2026	12.19	12.32	12.19	12.32	12.32	0.74%	-
Jan 22, 2026	12.19	12.30	12.19	12.23	12.23	0.08%	-
Jan 21, 2026	12.20	12.45	12.06	12.22	12.22	-1.17%	3,340
Jan 20, 2026	12.75	12.80	12.30	12.36	12.22	-3.48%	5,770
Jan 19, 2026	12.80	12.81	12.70	12.81	12.65	1.87%	1,078
Jan 16, 2026	12.20	12.62	12.20	12.57	12.42	2.78%	100
Jan 15, 2026	12.01	12.30	12.01	12.23	12.09	1.87%	46
Jan 14, 2026	12.01	12.06	11.91	12.01	11.86	-0.46%	62
Jan 13, 2026	12.01	12.06	12.01	12.06	11.92	0.67%	-
Jan 12, 2026	11.94	12.00	11.94	11.98	11.84	0.29%	-
Jan 9, 2026	12.06	12.15	11.95	11.95	11.80	0.34%	1,500
Jan 8, 2026	11.90	11.97	11.90	11.91	11.77	-	-
Jan 7, 2026	12.01	12.10	11.91	11.91	11.77	-0.83%	10
Jan 6, 2026	11.91	12.01	11.91	12.01	11.86	0.59%	-
Jan 5, 2026	11.96	11.97	11.81	11.94	11.80	-0.25%	-
Jan 2, 2026	11.76	11.97	11.70	11.97	11.82	0.25%	417
Dec 30, 2025	11.71	11.96	11.71	11.94	11.65	1.79%	819
Dec 29, 2025	11.95	11.95	11.70	11.73	11.45	0.56%	1,969
Dec 23, 2025	11.72	11.80	11.66	11.66	11.38	-1.19%	15
Dec 22, 2025	11.80	11.80	11.80	11.80	11.52	-0.04%	46
Dec 19, 2025	11.65	11.85	11.65	11.81	11.53	1.07%	-
Dec 18, 2025	11.61	11.72	11.61	11.68	11.40	0.56%	-
Dec 17, 2025	11.57	11.79	11.57	11.62	11.34	0.30%	380
Dec 16, 2025	11.51	11.63	11.51	11.58	11.31	0.26%	-
Dec 15, 2025	11.62	11.70	11.51	11.55	11.28	0.39%	2,100
Dec 12, 2025	11.51	11.53	11.51	11.51	11.23	-	-
Dec 11, 2025	11.55	11.62	11.51	11.51	11.23	-1.71%	-
Dec 10, 2025	11.75	11.86	11.70	11.71	11.43	-0.34%	1,015
Dec 9, 2025	11.86	11.92	11.75	11.75	11.47	-1.34%	-
Dec 8, 2025	12.10	12.17	11.91	11.91	11.62	-0.33%	583
Dec 5, 2025	11.86	12.04	11.86	11.95	11.66	0.34%	100
Dec 4, 2025	12.00	12.00	11.91	11.91	11.62	0.42%	100
Dec 3, 2025	11.81	12.00	11.81	11.86	11.57	-0.13%	100
Dec 2, 2025	11.83	12.06	11.83	11.87	11.59	-0.29%	300
Dec 1, 2025	11.85	12.00	11.85	11.91	11.62	-0.08%	10
Nov 28, 2025	11.90	12.05	11.90	11.92	11.63	0.08%	-
Nov 27, 2025	11.91	11.91	11.91	11.91	11.62	-0.63%	-
Nov 26, 2025	11.92	12.00	11.92	11.98	11.70	1.01%	523
Nov 25, 2025	11.62	11.86	11.62	11.86	11.58	1.50%	-
Nov 24, 2025	11.50	11.70	11.50	11.69	11.41	0.34%	-
Nov 21, 2025	11.50	11.65	11.50	11.65	11.37	0.34%	-
Nov 20, 2025	11.65	11.70	11.61	11.61	11.19	-	15,000
Nov 19, 2025	11.61	11.63	11.61	11.61	11.19	-	-
Nov 18, 2025	11.69	11.69	11.61	11.61	11.19	-0.21%	140
Nov 17, 2025	11.71	11.71	11.63	11.63	11.21	-0.64%	-