Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.70	10.80	10.55	10.58	10.58	-0.66%	6,687,392
Oct 30, 2026	10.90	10.97	10.59	10.65	10.65	-2.20%	5,756,731
Oct 29, 2026	10.93	10.96	10.79	10.89	10.89	0.55%	5,387,566
Oct 28, 2026	10.92	10.94	10.72	10.83	10.83	-0.82%	4,887,028
Oct 27, 2026	10.89	10.96	10.80	10.92	10.92	0.28%	5,843,838
Oct 26, 2026	10.91	11.05	10.81	10.89	10.89	-0.27%	4,553,084
Oct 23, 2026	11.01	11.11	10.79	10.92	10.92	-1.18%	6,679,479
Oct 22, 2026	10.93	11.25	10.89	11.05	11.05	1.56%	8,592,644
Oct 21, 2026	11.15	11.20	10.99	11.05	10.88	0.82%	8,706,352
Oct 20, 2026	10.62	10.97	10.59	10.96	10.79	3.79%	8,280,540
Oct 19, 2026	10.59	10.62	10.31	10.56	10.40	-3.39%	11,739,771
Oct 16, 2026	11.17	11.17	10.88	10.93	10.76	-1.71%	7,494,482
Oct 15, 2026	11.02	11.28	11.00	11.12	10.95	2.58%	8,834,877
Oct 14, 2026	10.75	10.88	10.68	10.84	10.67	-0.09%	5,492,680
Oct 13, 2026	11.00	11.02	10.69	10.85	10.68	-0.46%	6,877,830
Oct 12, 2026	10.86	11.03	10.76	10.90	10.73	0.37%	7,341,160
Oct 9, 2026	10.71	10.86	10.57	10.86	10.69	1.50%	5,988,435
Oct 8, 2026	10.50	10.72	10.36	10.70	10.54	1.23%	11,385,905
Oct 7, 2026	10.72	10.76	10.46	10.57	10.41	-2.58%	11,014,203
Oct 6, 2026	10.89	10.93	10.73	10.85	10.68	0.18%	7,303,277
Oct 5, 2026	11.00	11.09	10.81	10.83	10.66	-1.72%	8,838,752
Oct 2, 2026	11.20	11.31	10.89	11.02	10.85	-0.54%	9,424,132
Oct 1, 2026	11.11	11.17	10.88	11.08	10.91	-0.54%	9,054,874
Sep 30, 2026	11.49	11.53	11.14	11.14	10.97	-2.19%	6,559,992
Sep 29, 2026	11.35	11.49	11.26	11.39	11.21	0.53%	6,139,333
Sep 28, 2026	11.26	11.50	11.15	11.33	11.16	-0.09%	8,153,661
Sep 25, 2026	11.41	11.42	11.12	11.34	11.17	-	9,250,813
Sep 24, 2026	11.73	11.76	11.33	11.34	11.17	-3.32%	9,292,759
Sep 23, 2026	12.07	12.09	11.71	11.73	11.55	-3.06%	9,701,408
Sep 22, 2026	12.12	12.25	12.08	12.10	11.91	0.25%	5,554,661
Sep 21, 2026	12.10	12.17	12.02	12.07	11.88	0.50%	5,241,096
Sep 18, 2026	12.29	12.31	12.17	12.18	11.83	-0.90%	14,885,818
Sep 17, 2026	12.32	12.43	12.28	12.29	11.93	1.07%	6,560,067
Sep 16, 2026	12.25	12.35	12.03	12.16	11.81	-0.57%	8,326,883
Sep 15, 2026	12.41	12.46	12.20	12.23	11.87	-1.45%	5,717,288
Sep 14, 2026	12.52	12.57	12.34	12.41	12.05	-0.88%	6,546,596
Sep 11, 2026	12.63	12.69	12.47	12.52	12.16	-0.32%	6,904,421
Sep 10, 2026	12.77	12.77	12.50	12.56	12.19	-2.10%	7,974,421
Sep 9, 2026	12.92	12.97	12.83	12.83	12.46	-0.47%	3,244,005
Sep 8, 2026	12.90	13.02	12.88	12.89	12.51	-0.08%	4,508,958
Sep 4, 2026	12.78	12.96	12.74	12.90	12.52	0.55%	2,861,798
Sep 3, 2026	12.85	12.88	12.73	12.83	12.46	0.63%	4,085,587
Sep 2, 2026	12.74	12.78	12.71	12.75	12.38	0.08%	4,919,221
Sep 1, 2026	12.84	12.88	12.71	12.74	12.37	-1.16%	4,884,066
Aug 31, 2026	12.87	13.02	12.83	12.89	12.51	-0.15%	4,977,329
Aug 28, 2026	12.95	12.98	12.87	12.91	12.53	0.08%	3,080,043
Aug 27, 2026	12.84	12.94	12.82	12.90	12.52	0.16%	3,593,137
Aug 26, 2026	13.02	13.02	12.87	12.88	12.50	-1.00%	3,022,543
Aug 25, 2026	13.06	13.09	12.93	13.01	12.63	-0.31%	4,281,995
Aug 24, 2026	13.03	13.10	12.94	13.05	12.67	0.15%	5,397,417