Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.86	12.04	11.86	11.95	11.95	0.34%	100
Dec 4, 2025	12.00	12.00	11.91	11.91	11.91	0.42%	100
Dec 3, 2025	11.81	12.00	11.81	11.86	11.86	-0.13%	100
Dec 2, 2025	11.83	12.06	11.83	11.87	11.87	-0.29%	300
Dec 1, 2025	11.85	12.00	11.85	11.91	11.91	-0.08%	10
Nov 28, 2025	11.90	12.05	11.90	11.92	11.92	0.08%	-
Nov 27, 2025	11.91	11.91	11.91	11.91	11.91	-0.63%	-
Nov 26, 2025	11.92	12.00	11.92	11.98	11.98	1.01%	523
Nov 25, 2025	11.62	11.86	11.62	11.86	11.86	1.50%	-
Nov 24, 2025	11.50	11.70	11.50	11.69	11.69	0.34%	-
Nov 21, 2025	11.50	11.65	11.50	11.65	11.65	0.34%	-
Nov 20, 2025	11.65	11.70	11.61	11.61	11.46	-	15,000
Nov 19, 2025	11.61	11.63	11.61	11.61	11.46	-	-
Nov 18, 2025	11.69	11.69	11.61	11.61	11.46	-0.21%	140
Nov 17, 2025	11.71	11.71	11.63	11.63	11.48	-0.64%	-
Nov 14, 2025	11.66	11.71	11.64	11.71	11.56	0.21%	-
Nov 13, 2025	11.77	11.97	11.66	11.68	11.53	-0.76%	200
Nov 12, 2025	11.81	11.81	11.68	11.77	11.62	-0.34%	-
Nov 11, 2025	11.69	11.89	11.69	11.81	11.66	-	355
Nov 10, 2025	11.71	11.97	11.71	11.81	11.66	0.90%	1,100
Nov 7, 2025	11.72	11.72	11.59	11.71	11.56	0.77%	1,111
Nov 6, 2025	11.57	11.62	11.57	11.62	11.47	-0.43%	-
Nov 5, 2025	11.53	11.70	11.53	11.67	11.52	0.52%	-
Nov 4, 2025	11.38	11.61	11.38	11.61	11.46	1.04%	-
Nov 3, 2025	11.36	11.64	11.36	11.49	11.34	1.50%	1,124
Oct 31, 2025	11.27	11.47	11.27	11.32	11.17	0.44%	130
Oct 30, 2025	11.45	11.45	11.27	11.27	11.12	-2.09%	763
Oct 29, 2025	11.56	11.56	11.51	11.51	11.36	-0.43%	-
Oct 28, 2025	11.52	11.56	11.51	11.56	11.41	0.43%	-
Oct 27, 2025	11.51	11.74	11.51	11.51	11.36	0.39%	484
Oct 24, 2025	11.41	11.58	11.41	11.46	11.31	0.92%	104
Oct 23, 2025	11.26	11.44	11.26	11.36	11.21	-1.00%	200
Oct 22, 2025	11.41	11.47	11.34	11.47	11.18	0.61%	-
Oct 21, 2025	11.38	11.46	11.38	11.40	11.11	-0.57%	-
Oct 20, 2025	11.40	11.47	11.18	11.47	11.17	0.44%	150
Oct 17, 2025	11.11	11.42	11.11	11.42	11.13	1.60%	200
Oct 16, 2025	11.41	11.55	11.24	11.24	10.95	-1.49%	100
Oct 15, 2025	11.36	11.41	11.36	11.41	11.12	0.04%	-
Oct 14, 2025	11.20	11.55	11.20	11.40	11.11	0.66%	42
Oct 13, 2025	11.08	11.37	11.08	11.33	11.04	1.62%	545
Oct 10, 2025	11.13	11.40	11.12	11.15	10.86	-0.22%	400
Oct 9, 2025	11.10	11.22	11.10	11.17	10.89	-0.13%	-
Oct 8, 2025	11.01	11.20	11.01	11.19	10.90	1.36%	1,590
Oct 7, 2025	10.80	11.04	10.80	11.04	10.76	2.22%	-
Oct 6, 2025	10.78	10.99	10.78	10.80	10.52	0.23%	325
Oct 3, 2025	10.71	10.85	10.71	10.77	10.50	1.22%	363
Oct 2, 2025	10.45	10.64	10.45	10.64	10.37	0.66%	-
Oct 1, 2025	10.31	10.57	10.31	10.57	10.30	1.49%	-
Sep 30, 2025	10.21	10.43	10.21	10.42	10.15	1.81%	270
Sep 29, 2025	10.30	10.30	10.18	10.23	9.97	-0.63%	150