Dynex Capital, Inc. (DX-PC) NYSE

26.08

+0.1148(+0.44%)

Updated at December 29 03:50PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202526.0125.9725.9726.0625.9322,867
December 24, 20252626.0826.0826.0825.9615,931
December 23, 202525.9725.9325.9325.9725.8810,172
December 22, 202525.8525.9825.9825.9825.8317,662
December 19, 202525.9125.8525.8525.9825.854,734
December 18, 202525.8525.925.925.9525.859,788
December 17, 202525.9125.8325.8325.9725.828,603
December 16, 202525.9425.9825.9826.0425.9416,004
December 15, 202526.0325.9225.9226.0325.94,336
December 12, 202525.925.9825.9826.0925.98,870
December 11, 202526.0325.9225.9226.0325.92,349
December 10, 202525.925.9525.9525.9525.910,560
December 09, 202526.0925.9325.9326.0925.913,308
December 08, 202525.9426.0426.0426.0625.941,488
December 05, 202526.126.0226.0226.125.97,141
December 04, 202525.9626.0226.0226.0925.9510,536
December 03, 202526.03262626.125.965,759
December 02, 202525.85262626.0525.856,935
December 01, 202525.9126.0426.0426.0625.8919,455
November 28, 202525.8425.9725.9725.9925.842,829
November 26, 202525.725.9525.9525.9825.74,421
November 25, 202525.9625.8325.8325.9625.782,413
November 24, 202525.7525.8625.8625.8725.756,437
November 21, 202525.6425.7525.7525.9925.5510,237
November 20, 202525.6525.7425.7425.8525.5422,894
November 19, 202525.6325.7225.7225.7625.5811,275
November 18, 202525.7225.6725.6725.8125.5720,432
November 17, 202525.7225.825.825.925.722,790
November 14, 202525.7525.7925.7925.8925.673,690
November 13, 202525.8625.825.825.8725.729,078
November 12, 202525.9125.8725.8725.9925.858,425
November 11, 202525.6826.0526.0526.0525.6819,517
November 10, 202526.0125.925.926.0125.6849,338
November 07, 202526.1326.1126.1126.2126.0210,475
November 06, 202525.8926.1726.1726.2425.8916,444
November 05, 202525.9525.9925.9926.125.8518,619
November 04, 202525.8525.925.925.9125.735,119
November 03, 202525.8525.8125.8125.9825.7910,159
October 31, 202525.8125.7925.7925.9425.6919,493
October 30, 202525.7625.9425.9425.9725.763,180
October 29, 202525.925.9225.9225.9825.755,707
October 28, 202525.9425.9625.9625.9625.723,473
October 27, 202525.9525.925.925.9725.778,112
October 24, 202525.9225.8625.8625.9525.845,953
October 23, 202525.8325.8625.8625.9525.738,554
October 22, 202525.7525.7525.7525.8925.755,155
October 21, 202525.6825.8625.8625.925.657,322
October 20, 202525.5125.6425.6425.7225.516,530
October 17, 202525.525.5325.5325.8225.55,517
October 16, 202525.6925.5725.5725.725.524,625
October 15, 202525.5725.6225.6225.6825.4821,104
October 14, 202525.6925.6925.6925.7825.655,126
October 13, 20252625.6625.662625.625,676
October 10, 202525.6125.9825.9825.9925.6117,748
October 09, 202525.6525.7825.7825.7825.6112,202
October 08, 202525.7125.725.725.7125.615,474
October 07, 202525.7825.6325.6325.825.636,246
October 06, 202525.6725.7925.7925.8725.674,409
October 03, 202525.7725.6825.6825.9825.6810,667
October 02, 202525.6725.7725.7726.225.6716,791
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved