Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.50	12.57	12.40	12.45	12.45	0.08%	4,619,557
Jul 31, 2025	12.59	12.59	12.40	12.44	12.44	-0.64%	3,832,428
Jul 30, 2025	12.76	12.79	12.52	12.52	12.52	-1.96%	2,646,094
Jul 29, 2025	12.71	12.81	12.64	12.77	12.77	0.79%	3,587,703
Jul 28, 2025	12.75	12.78	12.58	12.67	12.67	-0.63%	3,059,465
Jul 25, 2025	12.66	12.79	12.62	12.75	12.75	0.63%	4,116,635
Jul 24, 2025	12.64	12.69	12.59	12.67	12.67	-0.63%	4,146,067
Jul 23, 2025	12.56	12.75	12.50	12.75	12.75	0.24%	6,106,036
Jul 22, 2025	12.60	12.75	12.57	12.72	12.55	1.44%	6,473,195
Jul 21, 2025	12.40	12.70	12.28	12.54	12.38	0.08%	6,412,580
Jul 18, 2025	12.68	12.68	12.47	12.53	12.37	-0.40%	4,290,708
Jul 17, 2025	12.65	12.72	12.51	12.58	12.41	-0.55%	3,196,887
Jul 16, 2025	12.50	12.67	12.47	12.65	12.48	1.44%	3,532,458
Jul 15, 2025	12.65	12.72	12.46	12.47	12.31	-0.95%	3,374,619
Jul 14, 2025	12.75	12.75	12.56	12.59	12.42	-1.25%	3,554,674
Jul 11, 2025	12.80	12.82	12.68	12.75	12.58	-0.70%	3,118,777
Jul 10, 2025	12.88	12.92	12.83	12.84	12.67	-0.16%	3,160,710
Jul 9, 2025	12.79	12.89	12.77	12.86	12.69	0.86%	3,225,139
Jul 8, 2025	12.75	12.87	12.71	12.75	12.58	0.16%	3,435,309
Jul 7, 2025	12.71	12.93	12.67	12.73	12.56	-0.62%	4,546,234
Jul 3, 2025	12.55	12.90	12.55	12.81	12.64	2.07%	3,546,241
Jul 2, 2025	12.25	12.55	12.24	12.55	12.39	2.45%	4,312,506
Jul 1, 2025	12.16	12.30	12.12	12.25	12.09	0.25%	3,998,830
Jun 30, 2025	12.16	12.24	12.02	12.22	12.06	0.83%	3,684,935
Jun 27, 2025	12.23	12.26	12.04	12.12	11.96	-0.66%	6,218,624
Jun 26, 2025	12.04	12.22	12.03	12.20	12.04	1.50%	4,126,450
Jun 25, 2025	12.06	12.11	12.00	12.02	11.86	-0.50%	2,238,625
Jun 24, 2025	12.04	12.14	12.03	12.08	11.92	0.58%	3,769,448
Jun 23, 2025	12.00	12.04	11.76	12.01	11.85	-1.40%	4,793,394
Jun 20, 2025	12.27	12.28	12.14	12.18	11.85	-0.25%	8,189,984
Jun 18, 2025	12.10	12.26	12.04	12.21	11.88	1.16%	4,198,758
Jun 17, 2025	12.30	12.36	12.06	12.07	11.75	-1.87%	4,291,740
Jun 16, 2025	12.43	12.46	12.27	12.30	11.97	-	3,202,248
Jun 13, 2025	12.31	12.43	12.28	12.30	11.97	-0.81%	2,735,223
Jun 12, 2025	12.32	12.44	12.26	12.40	12.07	0.73%	3,719,804
Jun 11, 2025	12.34	12.40	12.29	12.31	11.98	0.08%	3,033,700
Jun 10, 2025	12.25	12.32	12.23	12.30	11.97	0.74%	2,597,104
Jun 9, 2025	12.20	12.27	12.14	12.21	11.88	0.41%	2,814,830
Jun 6, 2025	12.15	12.20	12.11	12.16	11.83	0.50%	2,279,817
Jun 5, 2025	12.07	12.21	12.02	12.10	11.77	0.33%	4,144,116
Jun 4, 2025	12.03	12.10	11.89	12.06	11.74	0.42%	2,985,265
Jun 3, 2025	11.90	12.10	11.85	12.01	11.69	1.01%	3,758,366
Jun 2, 2025	11.99	12.05	11.85	11.89	11.57	-1.25%	3,525,142
May 30, 2025	12.07	12.12	11.97	12.04	11.72	-0.58%	4,055,668
May 29, 2025	12.08	12.15	12.05	12.11	11.78	0.50%	3,160,878
May 28, 2025	11.89	12.12	11.85	12.05	11.73	1.18%	4,396,378
May 27, 2025	11.94	11.95	11.78	11.91	11.59	0.51%	3,684,504
May 23, 2025	11.75	11.89	11.70	11.85	11.53	-1.17%	2,793,674
May 22, 2025	12.00	12.07	11.76	11.99	11.50	-0.33%	4,880,016
May 21, 2025	12.44	12.49	12.03	12.03	11.54	-3.76%	4,622,606