Dynex Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.23	12.26	12.04	12.12	12.12	-0.66%	5,384,591
Jun 26, 2025	12.04	12.22	12.03	12.20	12.20	1.50%	4,126,450
Jun 25, 2025	12.06	12.11	12.00	12.02	12.02	-0.50%	2,238,625
Jun 24, 2025	12.04	12.14	12.03	12.08	12.08	0.58%	3,769,448
Jun 23, 2025	12.00	12.04	11.76	12.01	12.01	-1.40%	4,793,394
Jun 20, 2025	12.27	12.28	12.14	12.18	12.01	-0.25%	8,189,984
Jun 18, 2025	12.10	12.26	12.04	12.21	12.04	1.16%	4,198,758
Jun 17, 2025	12.30	12.36	12.06	12.07	11.90	-1.87%	4,291,740
Jun 16, 2025	12.43	12.46	12.27	12.30	12.13	-	3,202,248
Jun 13, 2025	12.31	12.43	12.28	12.30	12.13	-0.81%	2,735,223
Jun 12, 2025	12.32	12.44	12.26	12.40	12.23	0.73%	3,719,804
Jun 11, 2025	12.34	12.40	12.29	12.31	12.14	0.08%	3,033,700
Jun 10, 2025	12.25	12.32	12.23	12.30	12.13	0.74%	2,597,104
Jun 9, 2025	12.20	12.27	12.14	12.21	12.04	0.41%	2,814,830
Jun 6, 2025	12.15	12.20	12.11	12.16	11.99	0.50%	2,279,817
Jun 5, 2025	12.07	12.21	12.02	12.10	11.93	0.33%	4,144,116
Jun 4, 2025	12.03	12.10	11.89	12.06	11.89	0.42%	2,985,265
Jun 3, 2025	11.90	12.10	11.85	12.01	11.84	1.01%	3,758,366
Jun 2, 2025	11.99	12.05	11.85	11.89	11.72	-1.25%	3,525,142
May 30, 2025	12.07	12.12	11.97	12.04	11.87	-0.58%	4,055,668
May 29, 2025	12.08	12.15	12.05	12.11	11.94	0.50%	3,160,878
May 28, 2025	11.89	12.12	11.85	12.05	11.88	1.18%	4,396,378
May 27, 2025	11.94	11.95	11.78	11.91	11.74	0.51%	3,684,504
May 23, 2025	11.75	11.89	11.70	11.85	11.69	-1.17%	2,793,674
May 22, 2025	12.00	12.07	11.76	11.99	11.66	-0.33%	4,880,016
May 21, 2025	12.44	12.49	12.03	12.03	11.69	-3.76%	4,622,606
May 20, 2025	12.48	12.56	12.41	12.50	12.15	0.08%	2,604,873
May 19, 2025	12.50	12.55	12.37	12.49	12.14	-0.95%	3,765,580
May 16, 2025	12.61	12.66	12.53	12.61	12.26	0.40%	3,533,380
May 15, 2025	12.59	12.60	12.52	12.56	12.21	0.24%	3,027,565
May 14, 2025	12.60	12.64	12.51	12.53	12.18	-0.16%	3,785,905
May 13, 2025	12.56	12.60	12.45	12.55	12.20	0.16%	2,196,114
May 12, 2025	12.56	12.56	12.44	12.53	12.18	0.80%	4,255,825
May 9, 2025	12.45	12.55	12.39	12.43	12.08	0.08%	3,592,173
May 8, 2025	12.31	12.44	12.30	12.42	12.07	1.47%	2,222,717
May 7, 2025	12.15	12.28	12.14	12.24	11.90	0.99%	2,465,331
May 6, 2025	12.10	12.17	12.02	12.12	11.78	-0.33%	2,341,319
May 5, 2025	12.20	12.22	12.07	12.16	11.82	-0.25%	2,588,912
May 2, 2025	12.25	12.27	12.16	12.19	11.85	-	2,162,695
May 1, 2025	12.33	12.40	12.15	12.19	11.85	-1.14%	2,243,618
Apr 30, 2025	12.40	12.41	12.18	12.33	11.99	-1.04%	2,718,688
Apr 29, 2025	12.41	12.51	12.32	12.46	12.11	0.32%	3,185,031
Apr 28, 2025	12.27	12.50	12.27	12.42	12.07	1.55%	3,119,109
Apr 25, 2025	12.04	12.29	11.95	12.23	11.89	2.09%	3,211,898
Apr 24, 2025	11.90	12.01	11.76	11.98	11.65	1.01%	3,993,489
Apr 23, 2025	11.85	11.93	11.68	11.86	11.53	0.42%	5,231,634
Apr 22, 2025	11.56	11.86	11.49	11.81	11.32	3.05%	4,317,343
Apr 21, 2025	11.50	11.56	11.22	11.46	10.98	-1.80%	5,201,231
Apr 17, 2025	11.60	11.85	11.60	11.67	11.18	0.69%	3,436,202
Apr 16, 2025	11.78	11.81	11.58	11.59	11.11	-1.45%	2,974,841