Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	12.27	12.28	12.14	12.18	12.18	-0.25%	8,189,984
Jun 18, 2025	12.10	12.26	12.04	12.21	12.21	1.16%	4,198,758
Jun 17, 2025	12.30	12.36	12.06	12.07	12.07	-1.87%	4,291,740
Jun 16, 2025	12.43	12.46	12.27	12.30	12.30	-	3,202,248
Jun 13, 2025	12.31	12.43	12.28	12.30	12.30	-0.81%	2,735,223
Jun 12, 2025	12.32	12.44	12.26	12.40	12.40	0.73%	3,719,804
Jun 11, 2025	12.34	12.40	12.29	12.31	12.31	0.08%	3,033,700
Jun 10, 2025	12.25	12.32	12.23	12.30	12.30	0.74%	2,597,104
Jun 9, 2025	12.20	12.27	12.14	12.21	12.21	0.41%	2,814,830
Jun 6, 2025	12.15	12.20	12.11	12.16	12.16	0.50%	2,279,817
Jun 5, 2025	12.07	12.21	12.02	12.10	12.10	0.33%	4,144,116
Jun 4, 2025	12.03	12.10	11.89	12.06	12.06	0.42%	2,985,265
Jun 3, 2025	11.90	12.10	11.85	12.01	12.01	1.01%	3,758,366
Jun 2, 2025	11.99	12.05	11.85	11.89	11.89	-1.25%	3,525,142
May 30, 2025	12.07	12.12	11.97	12.04	12.04	-0.58%	4,055,668
May 29, 2025	12.08	12.15	12.05	12.11	12.11	0.50%	3,160,878
May 28, 2025	11.89	12.12	11.85	12.05	12.05	1.18%	4,396,378
May 27, 2025	11.94	11.95	11.78	11.91	11.91	0.51%	3,684,504
May 23, 2025	11.75	11.89	11.70	11.85	11.85	-1.17%	2,793,674
May 22, 2025	12.00	12.07	11.76	11.99	11.82	-0.33%	4,880,016
May 21, 2025	12.44	12.49	12.03	12.03	11.86	-3.76%	4,622,606
May 20, 2025	12.48	12.56	12.41	12.50	12.32	0.08%	2,604,873
May 19, 2025	12.50	12.55	12.37	12.49	12.31	-0.95%	3,765,580
May 16, 2025	12.61	12.66	12.53	12.61	12.43	0.40%	3,533,380
May 15, 2025	12.59	12.60	12.52	12.56	12.38	0.24%	3,027,565
May 14, 2025	12.60	12.64	12.51	12.53	12.35	-0.16%	3,785,905
May 13, 2025	12.56	12.60	12.45	12.55	12.37	0.16%	2,196,114
May 12, 2025	12.56	12.56	12.44	12.53	12.35	0.80%	4,255,825
May 9, 2025	12.45	12.55	12.39	12.43	12.25	0.08%	3,592,173
May 8, 2025	12.31	12.44	12.30	12.42	12.24	1.47%	2,222,717
May 7, 2025	12.15	12.28	12.14	12.24	12.07	0.99%	2,465,331
May 6, 2025	12.10	12.17	12.02	12.12	11.95	-0.33%	2,341,319
May 5, 2025	12.20	12.22	12.07	12.16	11.99	-0.25%	2,588,912
May 2, 2025	12.25	12.27	12.16	12.19	12.02	-	2,162,695
May 1, 2025	12.33	12.40	12.15	12.19	12.02	-1.14%	2,243,618
Apr 30, 2025	12.40	12.41	12.18	12.33	12.16	-1.04%	2,718,688
Apr 29, 2025	12.41	12.51	12.32	12.46	12.28	0.32%	3,185,031
Apr 28, 2025	12.27	12.50	12.27	12.42	12.24	1.55%	3,119,109
Apr 25, 2025	12.04	12.29	11.95	12.23	12.06	2.09%	3,211,898
Apr 24, 2025	11.90	12.01	11.76	11.98	11.81	1.01%	3,993,489
Apr 23, 2025	11.85	11.93	11.68	11.86	11.69	0.42%	5,231,634
Apr 22, 2025	11.56	11.86	11.49	11.81	11.48	3.05%	4,317,343
Apr 21, 2025	11.50	11.56	11.22	11.46	11.14	-1.80%	5,201,231
Apr 17, 2025	11.60	11.85	11.60	11.67	11.34	0.69%	3,436,202
Apr 16, 2025	11.78	11.81	11.58	11.59	11.27	-1.45%	2,974,841
Apr 15, 2025	11.74	11.91	11.63	11.76	11.43	0.60%	3,451,457
Apr 14, 2025	11.57	11.80	11.49	11.69	11.36	2.63%	4,451,672
Apr 11, 2025	11.13	11.41	10.92	11.39	11.07	2.34%	6,510,782
Apr 10, 2025	11.78	11.87	10.97	11.13	10.82	-6.63%	6,544,135
Apr 9, 2025	11.39	11.96	10.79	11.92	11.59	3.38%	9,021,845