Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.62	12.76	12.61	12.62	-	0.16%	2,255,147
Jul 23, 2026	12.67	12.73	12.53	12.60	12.60	-1.41%	7,239,650
Jul 22, 2026	13.09	13.11	12.88	12.95	12.78	-0.54%	8,513,034
Jul 21, 2026	13.24	13.29	13.00	13.02	12.85	-0.76%	8,558,747
Jul 20, 2026	13.38	13.44	13.02	13.12	12.95	-1.58%	9,816,806
Jul 17, 2026	13.50	13.55	13.26	13.33	13.16	-1.48%	7,220,868
Jul 16, 2026	13.36	13.59	13.33	13.53	13.35	1.58%	5,168,734
Jul 15, 2026	13.26	13.57	13.26	13.32	13.15	0.76%	9,140,540
Jul 14, 2026	13.11	13.40	13.08	13.22	13.05	1.85%	8,276,683
Jul 13, 2026	13.13	13.17	12.94	12.98	12.81	-1.29%	4,614,514
Jul 10, 2026	13.19	13.22	13.07	13.15	12.98	-	2,365,261
Jul 9, 2026	13.04	13.22	12.95	13.15	12.98	1.00%	4,599,280
Jul 8, 2026	13.11	13.15	12.97	13.02	12.85	-1.14%	3,808,906
Jul 7, 2026	13.26	13.31	13.09	13.17	13.00	-0.53%	4,221,556
Jul 6, 2026	13.04	13.27	13.00	13.24	13.07	1.77%	3,927,153
Jul 2, 2026	13.05	13.08	12.92	13.01	12.84	0.39%	3,925,683
Jul 1, 2026	13.06	13.08	12.96	12.96	12.79	-1.14%	6,673,439
Jun 30, 2026	13.16	13.25	13.08	13.11	12.94	-0.53%	8,124,228
Jun 29, 2026	13.13	13.18	12.98	13.18	13.01	0.30%	5,954,197
Jun 26, 2026	13.10	13.23	13.04	13.14	12.97	0.38%	11,128,143
Jun 25, 2026	13.01	13.11	12.96	13.09	12.92	0.61%	3,415,861
Jun 24, 2026	12.97	13.13	12.95	13.01	12.84	0.70%	4,392,649
Jun 23, 2026	12.78	12.99	12.74	12.92	12.75	0.62%	3,922,590
Jun 22, 2026	12.86	12.97	12.83	12.84	12.67	-0.39%	5,608,087
Jun 18, 2026	13.12	13.17	13.01	13.06	12.72	0.08%	7,188,465
Jun 17, 2026	13.21	13.24	13.01	13.05	12.71	-1.21%	6,479,773
Jun 16, 2026	13.18	13.32	13.15	13.21	12.87	0.84%	6,033,413
Jun 15, 2026	13.07	13.24	13.00	13.10	12.76	1.31%	4,517,171
Jun 12, 2026	12.95	12.99	12.85	12.93	12.59	0.23%	3,058,140
Jun 11, 2026	12.84	12.96	12.80	12.90	12.56	1.10%	3,734,053
Jun 10, 2026	12.98	13.01	12.75	12.76	12.43	-1.54%	3,918,418
Jun 9, 2026	12.84	13.00	12.83	12.96	12.62	1.81%	4,796,323
Jun 8, 2026	12.96	12.99	12.71	12.73	12.40	-1.09%	3,333,409
Jun 5, 2026	12.93	13.02	12.86	12.87	12.54	-1.08%	2,955,434
Jun 4, 2026	12.88	13.07	12.84	13.01	12.67	1.72%	3,017,457
Jun 3, 2026	12.80	12.86	12.73	12.79	12.46	-0.62%	2,974,367
Jun 2, 2026	12.97	13.04	12.83	12.87	12.54	-0.77%	3,744,836
Jun 1, 2026	12.91	13.08	12.86	12.97	12.63	-0.92%	3,535,853
May 29, 2026	13.03	13.10	13.02	13.09	12.75	0.46%	3,691,518
May 28, 2026	13.00	13.05	12.93	13.03	12.69	-0.15%	2,629,902
May 27, 2026	12.99	13.16	12.97	13.05	12.71	0.38%	3,267,798
May 26, 2026	12.81	13.02	12.75	13.00	12.66	2.20%	4,928,929
May 22, 2026	12.90	12.93	12.71	12.72	12.39	-1.01%	4,838,138
May 21, 2026	12.66	12.91	12.57	12.85	12.52	1.18%	6,217,623
May 20, 2026	12.83	12.92	12.72	12.87	12.37	0.70%	6,383,923
May 19, 2026	12.90	12.93	12.77	12.78	12.28	-1.62%	6,083,035
May 18, 2026	13.02	13.12	12.97	12.99	12.49	0.15%	4,863,415
May 15, 2026	13.05	13.10	12.90	12.97	12.47	-1.07%	4,417,061
May 14, 2026	13.26	13.30	13.10	13.11	12.60	-0.61%	3,725,689
May 13, 2026	13.30	13.32	13.18	13.19	12.68	-0.83%	4,768,627