Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	13.05	13.08	12.92	13.01	13.01	0.39%	3,860,699
Jul 1, 2026	13.06	13.08	12.96	12.96	12.96	-1.14%	6,661,845
Jun 30, 2026	13.16	13.25	13.08	13.11	13.11	-0.53%	8,103,385
Jun 29, 2026	13.13	13.18	12.98	13.18	13.18	0.30%	5,936,268
Jun 26, 2026	13.10	13.23	13.04	13.14	13.14	0.38%	10,859,706
Jun 25, 2026	13.01	13.11	12.96	13.09	13.09	0.61%	3,401,478
Jun 24, 2026	12.97	13.13	12.95	13.01	13.01	0.70%	4,385,407
Jun 23, 2026	12.78	12.99	12.74	12.92	12.92	0.62%	3,920,555
Jun 22, 2026	12.86	12.97	12.83	12.84	12.84	-0.39%	5,602,211
Jun 18, 2026	13.12	13.17	13.01	13.06	12.89	0.08%	7,188,465
Jun 17, 2026	13.21	13.24	13.01	13.05	12.88	-1.21%	6,479,773
Jun 16, 2026	13.18	13.32	13.15	13.21	13.04	0.84%	6,033,413
Jun 15, 2026	13.07	13.24	13.00	13.10	12.93	1.31%	4,517,171
Jun 12, 2026	12.95	12.99	12.85	12.93	12.76	0.23%	3,058,140
Jun 11, 2026	12.84	12.96	12.80	12.90	12.73	1.10%	3,734,053
Jun 10, 2026	12.98	13.01	12.75	12.76	12.59	-1.54%	3,918,418
Jun 9, 2026	12.84	13.00	12.83	12.96	12.79	1.81%	4,796,323
Jun 8, 2026	12.96	12.99	12.71	12.73	12.56	-1.09%	3,333,409
Jun 5, 2026	12.93	13.02	12.86	12.87	12.70	-1.08%	2,955,434
Jun 4, 2026	12.88	13.07	12.84	13.01	12.84	1.72%	3,017,457
Jun 3, 2026	12.80	12.86	12.73	12.79	12.62	-0.62%	2,974,367
Jun 2, 2026	12.97	13.04	12.83	12.87	12.70	-0.77%	3,744,836
Jun 1, 2026	12.91	13.08	12.86	12.97	12.80	-0.92%	3,535,853
May 29, 2026	13.03	13.10	13.02	13.09	12.92	0.46%	3,691,518
May 28, 2026	13.00	13.05	12.93	13.03	12.86	-0.15%	2,629,902
May 27, 2026	12.99	13.16	12.97	13.05	12.88	0.38%	3,267,798
May 26, 2026	12.81	13.02	12.75	13.00	12.83	2.20%	4,928,929
May 22, 2026	12.90	12.93	12.71	12.72	12.55	-1.01%	4,838,138
May 21, 2026	12.66	12.91	12.57	12.85	12.68	1.18%	6,217,623
May 20, 2026	12.83	12.92	12.72	12.87	12.53	0.70%	6,383,923
May 19, 2026	12.90	12.93	12.77	12.78	12.45	-1.62%	6,083,035
May 18, 2026	13.02	13.12	12.97	12.99	12.65	0.15%	4,863,415
May 15, 2026	13.05	13.10	12.90	12.97	12.63	-1.07%	4,417,061
May 14, 2026	13.26	13.30	13.10	13.11	12.77	-0.61%	3,725,689
May 13, 2026	13.30	13.32	13.18	13.19	12.85	-0.83%	4,768,627
May 12, 2026	13.38	13.40	13.23	13.30	12.95	-0.52%	3,974,682
May 11, 2026	13.42	13.47	13.35	13.37	13.02	-0.30%	4,279,322
May 8, 2026	13.31	13.45	13.31	13.41	13.06	0.68%	4,289,291
May 7, 2026	13.35	13.36	13.21	13.32	12.97	-0.22%	3,246,845
May 6, 2026	13.40	13.45	13.34	13.35	13.00	0.07%	3,199,473
May 5, 2026	13.29	13.39	13.23	13.34	12.99	0.60%	3,304,949
May 4, 2026	13.49	13.51	13.20	13.26	12.91	-2.28%	5,144,895
May 1, 2026	13.62	13.68	13.54	13.57	13.22	-0.37%	4,318,605
Apr 30, 2026	13.58	13.76	13.55	13.62	13.27	0.89%	4,098,574
Apr 29, 2026	13.68	13.69	13.44	13.50	13.15	-1.75%	4,816,087
Apr 28, 2026	13.82	13.83	13.68	13.74	13.38	-0.36%	3,918,498
Apr 27, 2026	13.75	13.84	13.72	13.79	13.43	0.22%	4,596,759
Apr 24, 2026	13.64	13.81	13.56	13.76	13.40	1.18%	8,839,123
Apr 23, 2026	13.65	13.70	13.50	13.60	13.25	-0.07%	4,923,227
Apr 22, 2026	13.89	13.92	13.72	13.78	13.26	0.15%	7,041,269