Dynex Capital, Inc. (DX-PC) NYSE
26.08
-0.105(-0.40%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.08
-0.105(-0.40%)
Currency In USD
If you invested $1000 in Dynex Capital, Inc. (DX-PC) since IPO date, it would be worth $1,681.17 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,486.6, while $1000 invested 1 year ago would be worth $1,127.32. This corresponds to total returns of 68.12%, 48.66%, 12.73%, respectively, with annualized returns of 8.59%, 8.25%, 12.73%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 26.11 | 26.08 | 26.08 | 26.11 | 25.93 | 7,845 |
| June 01, 2026 | 25.91 | 26.18 | 26.18 | 26.2 | 25.91 | 17,558 |
| May 29, 2026 | 26.03 | 25.96 | 25.96 | 26.08 | 25.96 | 1,706 |
| May 28, 2026 | 26 | 26.02 | 26.02 | 26.08 | 26 | 10,961 |
| May 27, 2026 | 26.1 | 26 | 26 | 26.1 | 25.87 | 5,398 |
| May 26, 2026 | 26.04 | 26.11 | 26.11 | 26.2 | 25.93 | 12,146 |
| May 22, 2026 | 25.91 | 25.97 | 25.97 | 26.04 | 25.78 | 6,057 |
| May 21, 2026 | 25.8 | 25.97 | 25.97 | 26.01 | 25.8 | 15,772 |
| May 20, 2026 | 25.83 | 25.78 | 25.78 | 25.9 | 25.78 | 11,288 |
| May 19, 2026 | 25.86 | 25.9 | 25.9 | 25.93 | 25.8 | 6,786 |
| May 18, 2026 | 25.99 | 25.96 | 25.96 | 25.99 | 25.85 | 3,267 |
| May 15, 2026 | 25.96 | 25.94 | 25.94 | 25.98 | 25.62 | 5,991 |
| May 14, 2026 | 25.95 | 26 | 26 | 26 | 25.95 | 18,684 |
| May 13, 2026 | 25.78 | 25.95 | 25.95 | 25.95 | 25.69 | 5,647 |
| May 12, 2026 | 25.61 | 25.76 | 25.76 | 25.83 | 25.61 | 7,564 |
| May 11, 2026 | 25.76 | 25.68 | 25.68 | 25.83 | 25.61 | 20,332 |
| May 08, 2026 | 25.77 | 25.8 | 25.8 | 25.84 | 25.76 | 3,813 |
| May 07, 2026 | 25.64 | 25.71 | 25.71 | 25.84 | 25.63 | 6,540 |
| May 06, 2026 | 25.74 | 25.72 | 25.72 | 25.84 | 25.6 | 3,244 |
| May 05, 2026 | 25.75 | 25.78 | 25.78 | 25.85 | 25.75 | 5,132 |
| May 04, 2026 | 25.85 | 25.69 | 25.69 | 25.85 | 25.61 | 5,688 |
| May 01, 2026 | 25.73 | 25.85 | 25.85 | 25.86 | 25.73 | 2,233 |
| April 30, 2026 | 25.67 | 25.84 | 25.84 | 25.9 | 25.67 | 6,505 |
| April 29, 2026 | 25.59 | 25.72 | 25.72 | 25.79 | 25.57 | 8,300 |
| April 28, 2026 | 25.73 | 25.54 | 25.54 | 25.79 | 25.54 | 7,428 |
| April 27, 2026 | 25.61 | 25.76 | 25.76 | 25.77 | 25.52 | 5,673 |
| April 24, 2026 | 25.65 | 25.67 | 25.67 | 25.78 | 25.59 | 6,113 |
| April 23, 2026 | 25.6 | 25.57 | 25.57 | 25.71 | 25.57 | 8,423 |
| April 22, 2026 | 25.6 | 25.55 | 25.55 | 25.6 | 25.51 | 6,704 |
| April 21, 2026 | 25.46 | 25.5 | 25.5 | 25.57 | 25.46 | 10,615 |
| April 20, 2026 | 25.52 | 25.54 | 25.54 | 25.6 | 25.52 | 3,615 |
| April 17, 2026 | 25.73 | 25.68 | 25.68 | 25.73 | 25.55 | 3,085 |
| April 16, 2026 | 25.59 | 25.54 | 25.54 | 25.73 | 25.5 | 8,251 |
| April 15, 2026 | 25.5 | 25.46 | 25.46 | 25.73 | 25.45 | 13,187 |
| April 14, 2026 | 25.43 | 25.45 | 25.45 | 25.49 | 25.43 | 5,159 |
| April 13, 2026 | 25.57 | 25.42 | 25.42 | 25.6 | 25.41 | 3,968 |
| April 10, 2026 | 25.51 | 25.48 | 25.48 | 25.6 | 25.48 | 2,173 |
| April 09, 2026 | 25.42 | 25.52 | 25.52 | 25.73 | 25.42 | 7,463 |
| April 08, 2026 | 25.6 | 25.49 | 25.49 | 25.69 | 25.35 | 22,483 |
| April 07, 2026 | 25.44 | 25.53 | 25.53 | 25.55 | 25.11 | 21,558 |
| April 06, 2026 | 25.41 | 25.37 | 25.37 | 25.41 | 25.31 | 20,143 |
| April 02, 2026 | 25.35 | 25.41 | 25.41 | 25.45 | 25.35 | 13,145 |
| April 01, 2026 | 25.42 | 25.38 | 25.38 | 25.45 | 25.35 | 15,768 |
| March 31, 2026 | 25.77 | 25.68 | 25.09 | 26.1 | 25.68 | 62,202 |
| March 30, 2026 | 25.7 | 25.88 | 25.29 | 25.9 | 25.65 | 17,999 |
| March 27, 2026 | 25.82 | 25.74 | 25.15 | 25.82 | 25.62 | 8,689 |
| March 26, 2026 | 25.8 | 25.7 | 25.11 | 25.92 | 25.51 | 12,387 |
| March 25, 2026 | 25.74 | 25.77 | 25.18 | 25.88 | 25.73 | 5,497 |
| March 24, 2026 | 25.67 | 25.74 | 25.15 | 25.82 | 25.67 | 10,954 |
| March 23, 2026 | 25.61 | 25.67 | 25.08 | 25.8 | 25.55 | 38,393 |
| March 20, 2026 | 25.81 | 25.69 | 25.1 | 25.81 | 25.56 | 23,406 |
| March 19, 2026 | 25.8 | 25.84 | 25.25 | 26.08 | 25.8 | 5,286 |
| March 18, 2026 | 25.91 | 25.85 | 25.26 | 25.93 | 25.84 | 9,375 |
| March 17, 2026 | 25.91 | 25.94 | 25.35 | 26.02 | 25.91 | 2,893 |
| March 16, 2026 | 25.97 | 25.89 | 25.3 | 26.1 | 25.89 | 6,862 |
| March 13, 2026 | 25.91 | 25.89 | 25.3 | 26.03 | 25.87 | 10,317 |
| March 12, 2026 | 26.02 | 26.02 | 25.43 | 26.03 | 25.93 | 8,751 |
| March 11, 2026 | 25.87 | 25.93 | 25.34 | 26.05 | 25.87 | 9,118 |
| March 10, 2026 | 25.75 | 25.9 | 25.31 | 25.94 | 25.75 | 5,471 |
| March 09, 2026 | 25.9 | 25.84 | 25.25 | 25.95 | 25.75 | 10,628 |