Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	14.41	14.52	14.34	14.44	14.44	0.49%	4,648,904
Jan 21, 2026	14.41	14.42	14.11	14.37	14.37	-1.37%	8,030,034
Jan 20, 2026	14.50	14.66	14.38	14.57	14.40	-0.55%	11,556,282
Jan 16, 2026	14.30	14.67	14.28	14.65	14.48	2.73%	7,793,046
Jan 15, 2026	14.10	14.30	14.02	14.26	14.09	1.42%	7,170,831
Jan 14, 2026	14.01	14.10	13.90	14.06	13.90	0.14%	5,293,300
Jan 13, 2026	14.08	14.13	13.94	14.04	13.88	-0.07%	5,787,907
Jan 12, 2026	13.96	14.08	13.90	14.05	13.89	0.50%	7,428,314
Jan 9, 2026	14.07	14.27	13.94	13.98	13.82	0.43%	12,469,675
Jan 8, 2026	13.91	14.02	13.91	13.92	13.76	-0.29%	5,924,331
Jan 7, 2026	14.11	14.17	13.93	13.96	13.80	-0.78%	6,855,460
Jan 6, 2026	14.08	14.18	13.96	14.07	13.91	-	5,873,277
Jan 5, 2026	14.06	14.18	13.87	14.07	13.91	-0.07%	8,413,092
Jan 2, 2026	13.85	14.14	13.72	14.08	13.92	0.50%	8,580,784
Dec 31, 2025	13.94	14.05	13.93	14.01	13.68	0.65%	5,681,347
Dec 30, 2025	13.90	13.96	13.85	13.92	13.59	0.43%	3,786,521
Dec 29, 2025	13.97	13.97	13.79	13.86	13.53	-0.14%	3,752,614
Dec 26, 2025	14.00	14.03	13.85	13.88	13.55	-0.50%	2,957,027
Dec 24, 2025	13.83	13.97	13.83	13.95	13.62	1.01%	1,592,745
Dec 23, 2025	13.93	13.98	13.81	13.81	13.48	-0.86%	3,180,103
Dec 22, 2025	13.88	13.94	13.83	13.93	13.60	0.72%	5,481,964
Dec 19, 2025	13.73	13.98	13.72	13.83	13.50	0.58%	8,756,217
Dec 18, 2025	13.80	13.87	13.70	13.75	13.42	0.36%	5,117,374
Dec 17, 2025	13.70	13.85	13.61	13.70	13.38	0.37%	4,851,793
Dec 16, 2025	13.64	13.76	13.63	13.65	13.33	0.07%	4,250,746
Dec 15, 2025	13.55	13.69	13.48	13.64	13.32	0.81%	3,529,152
Dec 12, 2025	13.60	13.66	13.53	13.53	13.21	0.07%	3,557,568
Dec 11, 2025	13.71	13.73	13.51	13.52	13.20	-1.24%	4,247,393
Dec 10, 2025	13.70	13.75	13.63	13.69	13.37	-0.07%	3,105,802
Dec 9, 2025	13.94	13.95	13.66	13.70	13.38	-1.58%	5,105,254
Dec 8, 2025	14.06	14.06	13.86	13.92	13.59	-0.78%	4,035,213
Dec 5, 2025	13.91	14.05	13.90	14.03	13.70	1.08%	3,768,777
Dec 4, 2025	13.90	13.97	13.85	13.88	13.55	-0.07%	3,021,719
Dec 3, 2025	13.89	13.96	13.85	13.89	13.56	0.43%	3,427,762
Dec 2, 2025	13.94	13.95	13.81	13.83	13.50	-0.36%	3,759,503
Dec 1, 2025	13.90	14.00	13.80	13.88	13.55	-0.93%	3,955,789
Nov 28, 2025	13.98	14.06	13.97	14.01	13.68	0.57%	3,908,217
Nov 26, 2025	13.81	14.03	13.80	13.93	13.60	1.02%	4,898,163
Nov 25, 2025	13.55	13.81	13.55	13.79	13.46	1.92%	6,856,100
Nov 24, 2025	13.49	13.56	13.42	13.53	13.21	0.30%	6,187,346
Nov 21, 2025	13.25	13.50	13.20	13.49	13.17	0.67%	6,695,902
Nov 20, 2025	13.46	13.55	13.35	13.40	12.92	-0.07%	6,051,479
Nov 19, 2025	13.54	13.55	13.41	13.41	12.93	-0.74%	5,367,581
Nov 18, 2025	13.48	13.53	13.39	13.51	13.02	0.07%	4,725,050
Nov 17, 2025	13.63	13.69	13.46	13.50	13.01	-0.66%	4,644,672
Nov 14, 2025	13.61	13.69	13.50	13.59	13.10	-0.44%	3,514,053
Nov 13, 2025	13.65	13.75	13.62	13.65	13.16	-0.51%	3,580,524
Nov 12, 2025	13.75	13.78	13.58	13.72	13.23	-0.07%	4,052,970
Nov 11, 2025	13.65	13.79	13.65	13.73	13.24	1.03%	5,141,414
Nov 10, 2025	13.65	13.79	13.59	13.59	13.10	-0.22%	5,624,555