Dynex Capital, Inc. (DX.PRC)
NYSE: DX.PRC · Real-Time Price · USD · Preferred Stock
25.28
+0.05 (0.22%)
At close: Jul 3, 2025
Dynex Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.27 | 25.30 | 25.23 | 25.28 | 25.28 | 0.22% | 5,523 |
| Jul 2, 2025 | 25.20 | 25.28 | 25.20 | 25.23 | 25.23 | 0.14% | 15,467 |
| Jul 1, 2025 | 25.10 | 25.23 | 25.10 | 25.19 | 25.19 | -1.25% | 29,192 |
| Jun 30, 2025 | 25.80 | 25.80 | 25.51 | 25.51 | 24.89 | -1.09% | 81,568 |
| Jun 27, 2025 | 25.76 | 25.80 | 25.72 | 25.79 | 25.16 | 0.27% | 14,213 |
| Jun 26, 2025 | 25.75 | 25.76 | 25.68 | 25.72 | 25.09 | -0.12% | 6,719 |
| Jun 25, 2025 | 25.75 | 25.75 | 25.68 | 25.75 | 25.12 | 0.12% | 7,058 |
| Jun 24, 2025 | 25.74 | 25.74 | 25.70 | 25.72 | 25.09 | 0.07% | 4,965 |
| Jun 23, 2025 | 25.66 | 25.72 | 25.64 | 25.70 | 25.07 | 0.12% | 5,668 |
| Jun 20, 2025 | 25.75 | 25.75 | 25.63 | 25.67 | 25.04 | 0.01% | 9,044 |
| Jun 18, 2025 | 25.59 | 25.68 | 25.59 | 25.67 | 25.04 | 0.07% | 3,136 |
| Jun 17, 2025 | 25.66 | 25.67 | 25.55 | 25.65 | 25.02 | 0.08% | 12,483 |
| Jun 16, 2025 | 25.70 | 25.70 | 25.59 | 25.63 | 25.00 | -0.01% | 5,751 |
| Jun 13, 2025 | 25.67 | 25.67 | 25.55 | 25.63 | 25.01 | - | 4,892 |
| Jun 12, 2025 | 25.63 | 25.66 | 25.63 | 25.63 | 25.00 | 0.04% | 10,227 |
| Jun 11, 2025 | 25.55 | 25.62 | 25.55 | 25.62 | 24.99 | 0.36% | 2,001 |
| Jun 10, 2025 | 25.56 | 25.56 | 25.51 | 25.53 | 24.90 | -0.28% | 3,273 |
| Jun 9, 2025 | 25.50 | 25.60 | 25.48 | 25.60 | 24.97 | 0.27% | 15,802 |
| Jun 6, 2025 | 25.47 | 25.54 | 25.47 | 25.53 | 24.91 | 0.22% | 3,583 |
| Jun 5, 2025 | 25.50 | 25.50 | 25.46 | 25.47 | 24.85 | 0.09% | 2,665 |
| Jun 4, 2025 | 25.47 | 25.55 | 25.37 | 25.45 | 24.83 | -0.12% | 16,788 |
| Jun 3, 2025 | 25.54 | 25.54 | 25.42 | 25.48 | 24.86 | - | 12,135 |
| Jun 2, 2025 | 25.40 | 25.51 | 25.40 | 25.48 | 24.86 | 0.16% | 2,452 |
| May 30, 2025 | 25.41 | 25.51 | 25.41 | 25.44 | 24.82 | -0.21% | 11,841 |
| May 29, 2025 | 25.50 | 25.55 | 25.43 | 25.49 | 24.87 | 0.08% | 6,286 |
| May 28, 2025 | 25.43 | 25.55 | 25.43 | 25.47 | 24.85 | -0.22% | 8,475 |
| May 27, 2025 | 25.46 | 25.54 | 25.46 | 25.53 | 24.91 | 0.08% | 6,361 |
| May 23, 2025 | 25.45 | 25.55 | 25.40 | 25.51 | 24.89 | 0.12% | 4,798 |
| May 22, 2025 | 25.40 | 25.48 | 25.40 | 25.48 | 24.86 | - | 4,005 |
| May 21, 2025 | 25.42 | 25.49 | 25.42 | 25.48 | 24.86 | -0.04% | 4,286 |
| May 20, 2025 | 25.50 | 25.50 | 25.40 | 25.49 | 24.87 | 0.05% | 4,543 |
| May 19, 2025 | 25.35 | 25.50 | 25.35 | 25.48 | 24.85 | -0.09% | 6,245 |
| May 16, 2025 | 25.41 | 25.50 | 25.41 | 25.50 | 24.88 | 0.12% | 6,494 |
| May 15, 2025 | 25.34 | 25.47 | 25.33 | 25.47 | 24.85 | 0.31% | 21,672 |
| May 14, 2025 | 25.51 | 25.52 | 25.39 | 25.39 | 24.77 | -0.63% | 25,307 |
| May 13, 2025 | 25.59 | 25.59 | 25.50 | 25.55 | 24.93 | -0.31% | 8,760 |
| May 12, 2025 | 25.54 | 25.73 | 25.53 | 25.63 | 25.00 | 0.31% | 13,848 |
| May 9, 2025 | 25.61 | 25.64 | 25.51 | 25.55 | 24.93 | -0.12% | 9,117 |
| May 8, 2025 | 25.48 | 25.60 | 25.48 | 25.58 | 24.95 | 0.20% | 5,904 |
| May 7, 2025 | 25.63 | 25.64 | 25.49 | 25.53 | 24.91 | -0.35% | 7,333 |
| May 6, 2025 | 25.62 | 25.64 | 25.60 | 25.62 | 24.99 | -0.02% | 3,729 |
| May 5, 2025 | 25.66 | 25.68 | 25.55 | 25.63 | 25.00 | 0.29% | 23,331 |
| May 2, 2025 | 25.68 | 25.68 | 25.46 | 25.55 | 24.93 | -0.20% | 14,134 |
| May 1, 2025 | 25.48 | 25.64 | 25.41 | 25.60 | 24.97 | 0.83% | 11,353 |
| Apr 30, 2025 | 25.42 | 25.50 | 25.36 | 25.39 | 24.77 | -0.24% | 19,283 |
| Apr 29, 2025 | 25.36 | 25.45 | 25.36 | 25.45 | 24.83 | 0.10% | 7,713 |
| Apr 28, 2025 | 25.40 | 25.58 | 25.38 | 25.43 | 24.80 | -0.29% | 13,601 |
| Apr 25, 2025 | 25.41 | 25.50 | 25.36 | 25.50 | 24.88 | 0.31% | 5,263 |
| Apr 24, 2025 | 25.41 | 25.56 | 25.37 | 25.42 | 24.80 | -0.08% | 5,265 |
| Apr 23, 2025 | 25.50 | 25.50 | 25.41 | 25.44 | 24.82 | -0.24% | 7,680 |