Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	13.94	14.05	13.93	14.01	14.01	0.65%	5,631,808
Dec 30, 2025	13.90	13.96	13.85	13.92	13.92	0.43%	3,747,818
Dec 29, 2025	13.97	13.97	13.79	13.86	13.86	-0.14%	3,738,112
Dec 26, 2025	14.00	14.03	13.85	13.88	13.88	-0.50%	2,937,375
Dec 24, 2025	13.83	13.97	13.83	13.95	13.95	1.01%	1,590,210
Dec 23, 2025	13.93	13.98	13.81	13.81	13.81	-0.86%	3,178,151
Dec 22, 2025	13.88	13.94	13.83	13.93	13.93	0.72%	5,470,235
Dec 19, 2025	13.73	13.98	13.72	13.83	13.83	0.58%	8,646,589
Dec 18, 2025	13.80	13.87	13.70	13.75	13.75	0.36%	5,111,177
Dec 17, 2025	13.70	13.85	13.61	13.70	13.70	0.37%	4,851,793
Dec 16, 2025	13.64	13.76	13.63	13.65	13.65	0.07%	4,250,746
Dec 15, 2025	13.55	13.69	13.48	13.64	13.64	0.81%	3,529,152
Dec 12, 2025	13.60	13.66	13.53	13.53	13.53	0.07%	3,557,568
Dec 11, 2025	13.71	13.73	13.51	13.52	13.52	-1.24%	4,247,393
Dec 10, 2025	13.70	13.75	13.63	13.69	13.69	-0.07%	3,105,802
Dec 9, 2025	13.94	13.95	13.66	13.70	13.70	-1.58%	5,105,254
Dec 8, 2025	14.06	14.06	13.86	13.92	13.92	-0.78%	4,035,213
Dec 5, 2025	13.91	14.05	13.90	14.03	14.03	1.08%	3,768,777
Dec 4, 2025	13.90	13.97	13.85	13.88	13.88	-0.07%	3,021,719
Dec 3, 2025	13.89	13.96	13.85	13.89	13.89	0.43%	3,427,762
Dec 2, 2025	13.94	13.95	13.81	13.83	13.83	-0.36%	3,759,503
Dec 1, 2025	13.90	14.00	13.80	13.88	13.88	-0.93%	3,955,789
Nov 28, 2025	13.98	14.06	13.97	14.01	14.01	0.57%	3,908,217
Nov 26, 2025	13.81	14.03	13.80	13.93	13.93	1.02%	4,898,163
Nov 25, 2025	13.55	13.81	13.55	13.79	13.79	1.92%	6,856,100
Nov 24, 2025	13.49	13.56	13.42	13.53	13.53	0.30%	6,187,346
Nov 21, 2025	13.25	13.50	13.20	13.49	13.49	0.67%	6,695,902
Nov 20, 2025	13.46	13.55	13.35	13.40	13.23	-0.07%	6,051,479
Nov 19, 2025	13.54	13.55	13.41	13.41	13.24	-0.74%	5,367,581
Nov 18, 2025	13.48	13.53	13.39	13.51	13.34	0.07%	4,725,050
Nov 17, 2025	13.63	13.69	13.46	13.50	13.33	-0.66%	4,644,672
Nov 14, 2025	13.61	13.69	13.50	13.59	13.42	-0.44%	3,514,053
Nov 13, 2025	13.65	13.75	13.62	13.65	13.48	-0.51%	3,580,524
Nov 12, 2025	13.75	13.78	13.58	13.72	13.55	-0.07%	4,052,970
Nov 11, 2025	13.65	13.79	13.65	13.73	13.56	1.03%	5,141,414
Nov 10, 2025	13.65	13.79	13.59	13.59	13.42	-0.22%	5,624,555
Nov 7, 2025	13.40	13.63	13.38	13.62	13.45	2.02%	8,999,411
Nov 6, 2025	13.42	13.51	13.34	13.35	13.18	-0.67%	3,563,741
Nov 5, 2025	13.40	13.51	13.38	13.44	13.27	0.60%	3,593,872
Nov 4, 2025	13.18	13.39	13.18	13.36	13.19	0.60%	3,524,371
Nov 3, 2025	13.25	13.30	13.12	13.28	13.11	0.30%	3,828,365
Oct 31, 2025	13.16	13.30	13.08	13.24	13.07	0.91%	3,291,729
Oct 30, 2025	13.33	13.33	13.04	13.12	12.95	-1.58%	5,069,520
Oct 29, 2025	13.49	13.59	13.30	13.33	13.16	-1.11%	3,249,967
Oct 28, 2025	13.62	13.66	13.44	13.48	13.31	-0.74%	2,963,881
Oct 27, 2025	13.45	13.63	13.42	13.58	13.41	1.34%	4,458,085
Oct 24, 2025	13.32	13.51	13.30	13.40	13.23	1.28%	5,206,925
Oct 23, 2025	13.24	13.32	13.20	13.23	13.06	-1.05%	4,322,622
Oct 22, 2025	13.33	13.42	13.19	13.37	13.03	0.60%	6,663,651
Oct 21, 2025	13.43	13.44	13.20	13.29	12.95	-1.04%	6,116,876