Dynex Capital, Inc. (DX-PC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Dynex Capital, Inc. (DX-PC) since IPO date, it would be worth $1,654.42 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,395.32, while $1000 invested 1 year ago would be worth $1,032.6. This corresponds to total returns of 65.44%, 39.53%, 3.26%, respectively, with annualized returns of 7.75%, 6.89%, 3.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 25.65 | 25.66 | 25.66 | 25.74 | 25.65 | 2,821 |
| November 09, 2026 | 25.75 | 25.69 | 25.69 | 25.75 | 25.65 | 6,373 |
| November 06, 2026 | 25.77 | 25.79 | 25.79 | 25.79 | 25.66 | 7,602 |
| November 05, 2026 | 25.87 | 25.64 | 25.64 | 25.87 | 25.64 | 6,422 |
| November 04, 2026 | 25.76 | 25.85 | 25.85 | 25.88 | 25.76 | 7,532 |
| November 03, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.76 | 6,471 |
| November 02, 2026 | 25.75 | 25.81 | 25.81 | 25.84 | 25.75 | 7,176 |
| October 30, 2026 | 25.73 | 25.66 | 25.66 | 25.73 | 25.6 | 15,194 |
| October 29, 2026 | 25.68 | 25.73 | 25.73 | 25.73 | 25.68 | 4,628 |
| October 28, 2026 | 25.64 | 25.71 | 25.71 | 25.75 | 25.64 | 11,780 |
| October 27, 2026 | 25.54 | 25.65 | 25.65 | 25.72 | 25.54 | 7,452 |
| October 26, 2026 | 25.77 | 25.68 | 25.68 | 25.79 | 25.55 | 8,455 |
| October 23, 2026 | 25.6 | 25.73 | 25.73 | 25.75 | 25.5 | 9,043 |
| October 22, 2026 | 25.65 | 25.5 | 25.5 | 25.72 | 25.5 | 6,260 |
| October 21, 2026 | 25.69 | 25.64 | 25.64 | 25.78 | 25.51 | 5,615 |
| October 20, 2026 | 25.52 | 25.6 | 25.6 | 25.78 | 25.45 | 14,631 |
| October 19, 2026 | 25.57 | 25.44 | 25.44 | 25.66 | 25.24 | 19,890 |
| October 16, 2026 | 25.67 | 25.62 | 25.62 | 25.72 | 25.6 | 3,278 |
| October 15, 2026 | 25.71 | 25.52 | 25.52 | 25.72 | 25.52 | 8,623 |
| October 14, 2026 | 25.67 | 25.61 | 25.61 | 25.71 | 25.45 | 11,603 |
| October 13, 2026 | 25.71 | 25.62 | 25.62 | 25.74 | 25.53 | 6,725 |
| October 12, 2026 | 25.7 | 25.71 | 25.71 | 25.71 | 25.65 | 3,159 |
| October 09, 2026 | 25.7 | 25.69 | 25.69 | 25.7 | 25.47 | 5,468 |
| October 08, 2026 | 25.55 | 25.63 | 25.63 | 25.65 | 25.43 | 30,463 |
| October 07, 2026 | 25.6 | 25.55 | 25.55 | 25.71 | 25.55 | 18,138 |
| October 06, 2026 | 25.7 | 25.7 | 25.7 | 25.7 | 25.6 | 18,716 |
| October 05, 2026 | 25.69 | 25.7 | 25.7 | 25.7 | 25.59 | 16,729 |
| October 02, 2026 | 25.69 | 25.66 | 25.66 | 25.69 | 25.63 | 18,332 |
| October 01, 2026 | 25.68 | 25.69 | 25.69 | 25.69 | 25.52 | 26,480 |
| September 30, 2026 | 26.03 | 26.19 | 26.19 | 26.19 | 25.97 | 45,772 |
| September 29, 2026 | 25.84 | 26.03 | 26.03 | 26.03 | 25.84 | 26,879 |
| September 28, 2026 | 25.71 | 25.93 | 25.93 | 25.97 | 25.71 | 31,672 |
| September 25, 2026 | 25.68 | 25.68 | 25.68 | 25.8 | 25.66 | 27,782 |
| September 24, 2026 | 25.81 | 25.68 | 25.68 | 25.81 | 25.68 | 19,310 |
| September 23, 2026 | 25.66 | 25.79 | 25.79 | 25.79 | 25.66 | 59,953 |
| September 22, 2026 | 25.96 | 25.63 | 25.63 | 25.96 | 25.59 | 69,907 |
| September 21, 2026 | 25.97 | 26.01 | 26.01 | 26.01 | 25.97 | 4,121 |
| September 18, 2026 | 25.85 | 25.99 | 25.99 | 26 | 25.85 | 1,872 |
| September 17, 2026 | 25.87 | 26 | 26 | 26 | 25.87 | 7,990 |
| September 16, 2026 | 25.85 | 25.89 | 25.89 | 25.96 | 25.85 | 3,136 |
| September 15, 2026 | 25.91 | 25.94 | 25.94 | 25.96 | 25.91 | 1,610 |
| September 11, 2026 | 25.9 | 25.95 | 25.95 | 25.99 | 25.85 | 4,494 |
| September 10, 2026 | 25.85 | 25.88 | 25.88 | 25.91 | 25.85 | 3,671 |
| September 09, 2026 | 25.99 | 25.91 | 25.91 | 25.99 | 25.89 | 3,098 |
| September 08, 2026 | 25.9 | 25.98 | 25.98 | 25.98 | 25.85 | 2,806 |
| September 04, 2026 | 25.85 | 25.9 | 25.9 | 25.9 | 25.85 | 380 |
| September 03, 2026 | 25.9 | 25.92 | 25.92 | 25.95 | 25.81 | 6,360 |
| September 02, 2026 | 25.8 | 25.9 | 25.9 | 25.94 | 25.8 | 5,607 |
| September 01, 2026 | 25.85 | 25.83 | 25.83 | 25.86 | 25.83 | 3,612 |
| August 31, 2026 | 25.76 | 25.89 | 25.89 | 25.89 | 25.76 | 19,193 |
| August 28, 2026 | 25.7 | 25.8 | 25.8 | 25.8 | 25.7 | 2,013 |
| August 27, 2026 | 25.7 | 25.8 | 25.8 | 25.8 | 25.7 | 7,836 |
| August 26, 2026 | 25.68 | 25.79 | 25.79 | 25.8 | 25.68 | 2,659 |
| August 25, 2026 | 25.8 | 25.73 | 25.73 | 25.81 | 25.7 | 6,018 |
| August 24, 2026 | 25.87 | 25.75 | 25.75 | 25.87 | 25.75 | 3,361 |
| August 21, 2026 | 25.77 | 25.71 | 25.71 | 25.88 | 25.71 | 7,885 |
| August 20, 2026 | 25.78 | 25.81 | 25.81 | 25.83 | 25.76 | 3,224 |
| August 19, 2026 | 25.77 | 25.81 | 25.81 | 25.89 | 25.77 | 1,951 |
| August 18, 2026 | 25.75 | 25.85 | 25.85 | 25.87 | 25.75 | 4,038 |
| August 17, 2026 | 25.75 | 25.82 | 25.82 | 25.89 | 25.75 | 4,801 |