Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.91	14.05	13.90	14.03	14.03	1.08%	3,758,156
Dec 4, 2025	13.90	13.97	13.85	13.88	13.88	-0.07%	3,019,438
Dec 3, 2025	13.89	13.96	13.85	13.89	13.89	0.43%	3,422,055
Dec 2, 2025	13.94	13.95	13.81	13.83	13.83	-0.36%	3,755,475
Dec 1, 2025	13.90	14.00	13.80	13.88	13.88	-0.93%	3,945,919
Nov 28, 2025	13.98	14.06	13.97	14.01	14.01	0.57%	3,883,437
Nov 26, 2025	13.81	14.03	13.80	13.93	13.93	1.02%	4,890,521
Nov 25, 2025	13.55	13.81	13.55	13.79	13.79	1.92%	6,827,811
Nov 24, 2025	13.49	13.56	13.42	13.53	13.53	0.30%	6,127,324
Nov 21, 2025	13.25	13.50	13.20	13.49	13.49	0.67%	6,693,532
Nov 20, 2025	13.46	13.55	13.35	13.40	13.23	-0.07%	5,985,263
Nov 19, 2025	13.54	13.55	13.41	13.41	13.24	-0.74%	5,367,581
Nov 18, 2025	13.48	13.53	13.39	13.51	13.34	0.07%	4,725,050
Nov 17, 2025	13.63	13.69	13.46	13.50	13.33	-0.66%	4,644,672
Nov 14, 2025	13.61	13.69	13.50	13.59	13.42	-0.44%	3,514,053
Nov 13, 2025	13.65	13.75	13.62	13.65	13.48	-0.51%	3,580,524
Nov 12, 2025	13.75	13.78	13.58	13.72	13.55	-0.07%	4,052,970
Nov 11, 2025	13.65	13.79	13.65	13.73	13.56	1.03%	5,141,414
Nov 10, 2025	13.65	13.79	13.59	13.59	13.42	-0.22%	5,624,555
Nov 7, 2025	13.40	13.63	13.38	13.62	13.45	2.02%	8,999,411
Nov 6, 2025	13.42	13.51	13.34	13.35	13.18	-0.67%	3,563,741
Nov 5, 2025	13.40	13.51	13.38	13.44	13.27	0.60%	3,593,872
Nov 4, 2025	13.18	13.39	13.18	13.36	13.19	0.60%	3,524,371
Nov 3, 2025	13.25	13.30	13.12	13.28	13.11	0.30%	3,828,365
Oct 31, 2025	13.16	13.30	13.08	13.24	13.07	0.91%	3,291,729
Oct 30, 2025	13.33	13.33	13.04	13.12	12.95	-1.58%	5,069,520
Oct 29, 2025	13.49	13.59	13.30	13.33	13.16	-1.11%	3,249,967
Oct 28, 2025	13.62	13.66	13.44	13.48	13.31	-0.74%	2,963,881
Oct 27, 2025	13.45	13.63	13.42	13.58	13.41	1.34%	4,458,085
Oct 24, 2025	13.32	13.51	13.30	13.40	13.23	1.28%	5,206,925
Oct 23, 2025	13.24	13.32	13.20	13.23	13.06	-1.05%	4,322,622
Oct 22, 2025	13.33	13.42	13.19	13.37	13.03	0.60%	6,663,651
Oct 21, 2025	13.43	13.44	13.20	13.29	12.95	-1.04%	6,116,876
Oct 20, 2025	13.36	13.43	13.00	13.43	13.09	0.37%	7,315,763
Oct 17, 2025	13.10	13.40	13.06	13.38	13.04	1.36%	4,402,857
Oct 16, 2025	13.30	13.38	13.18	13.20	12.87	-0.68%	5,657,630
Oct 15, 2025	13.37	13.40	13.00	13.29	12.95	-0.08%	5,082,024
Oct 14, 2025	13.12	13.37	13.10	13.30	12.96	1.06%	5,473,937
Oct 13, 2025	13.05	13.19	12.94	13.16	12.83	1.39%	4,336,585
Oct 10, 2025	13.01	13.11	12.89	12.98	12.65	0.15%	4,913,093
Oct 9, 2025	13.07	13.12	12.92	12.96	12.63	-0.84%	4,496,292
Oct 8, 2025	12.94	13.08	12.93	13.07	12.74	1.40%	4,930,871
Oct 7, 2025	12.69	12.95	12.65	12.89	12.56	1.90%	6,592,858
Oct 6, 2025	12.70	12.83	12.63	12.65	12.33	-0.63%	3,787,510
Oct 3, 2025	12.68	12.83	12.68	12.73	12.41	0.55%	4,243,260
Oct 2, 2025	12.48	12.66	12.44	12.66	12.34	1.44%	4,501,676
Oct 1, 2025	12.25	12.49	12.24	12.48	12.17	1.55%	5,690,552
Sep 30, 2025	12.10	12.31	12.06	12.29	11.98	1.82%	5,764,124
Sep 29, 2025	12.14	12.15	11.96	12.07	11.77	-0.25%	3,963,164
Sep 26, 2025	12.06	12.21	12.06	12.10	11.79	0.50%	3,600,260