Dynex Capital, Inc. - DX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.02	14.13	14.13	14.14	13.93	6.38M
February 19, 2026	13.95	14.01	14.01	14.07	13.9	8.43M
February 18, 2026	14	13.97	13.97	14.01	13.89	5.02M
February 17, 2026	14.12	13.97	13.97	14.13	13.84	5.78M
February 13, 2026	14.11	14.05	14.05	14.22	13.89	4.82M
February 12, 2026	14.03	14.1	14.1	14.23	14	4.95M
February 11, 2026	13.86	13.96	13.96	14.06	13.84	4.45M
February 10, 2026	13.99	13.83	13.83	14.01	13.77	5.55M
February 09, 2026	14.08	13.92	13.92	14.08	13.73	6.74M
February 06, 2026	14.09	14.07	14.07	14.15	14	5.32M
February 05, 2026	14	14.01	14.01	14.11	13.92	5.43M
February 04, 2026	14.07	14.09	14.09	14.09	13.9	5.45M
February 03, 2026	13.93	14.04	14.04	14.15	13.81	7.01M
February 02, 2026	13.81	13.82	13.82	13.94	13.69	7.38M
January 30, 2026	14.55	13.88	13.88	14.55	13.83	10.84M
January 29, 2026	14.7	14.57	14.57	14.72	14.45	6.38M
January 28, 2026	14.77	14.64	14.64	14.93	14.64	8.42M
January 27, 2026	14.56	14.74	14.74	14.78	14.48	7.33M
January 26, 2026	14.5	14.6	14.6	14.74	14.37	7.61M
January 23, 2026	14.5	14.62	14.62	14.67	14.44	6.78M
January 22, 2026	14.41	14.44	14.44	14.52	14.34	4.66M
January 21, 2026	14.41	14.37	14.37	14.42	14.11	8.07M
January 20, 2026	14.5	14.57	14.4	14.66	14.38	11.59M
January 16, 2026	14.3	14.65	14.48	14.67	14.28	7.79M
January 15, 2026	14.1	14.26	14.26	14.3	14.02	7.17M
January 14, 2026	14.01	14.06	14.06	14.1	13.9	5.29M
January 13, 2026	14.08	14.04	14.04	14.13	13.94	5.79M
January 12, 2026	13.96	14.05	14.05	14.08	13.9	7.43M
January 09, 2026	14.07	13.98	13.98	14.27	13.94	12.47M
January 08, 2026	13.91	13.92	13.92	14.02	13.91	5.92M
January 07, 2026	14.11	13.96	13.96	14.17	13.93	6.86M
January 06, 2026	14.08	14.07	14.07	14.18	13.96	5.87M
January 05, 2026	14.06	14.07	14.07	14.18	13.87	8.41M
January 02, 2026	13.85	14.08	14.08	14.14	13.72	8.58M
December 31, 2025	13.94	14.01	13.84	14.05	13.93	5.68M
December 30, 2025	13.9	13.92	13.75	13.96	13.85	3.79M
December 29, 2025	13.97	13.86	13.69	13.97	13.79	3.75M
December 26, 2025	13.97	13.88	13.88	14.04	13.85	2.76M
December 24, 2025	13.83	13.95	13.95	13.97	13.83	1.59M
December 23, 2025	13.93	13.81	13.81	13.98	13.81	3.18M
December 22, 2025	13.88	13.93	13.93	13.94	13.83	5.48M
December 19, 2025	13.73	13.83	13.83	13.98	13.72	8.76M
December 18, 2025	13.8	13.75	13.75	13.87	13.7	5.12M
December 17, 2025	13.7	13.7	13.7	13.85	13.61	4.85M
December 16, 2025	13.64	13.65	13.65	13.76	13.63	4.25M
December 15, 2025	13.55	13.64	13.64	13.69	13.48	3.53M
December 12, 2025	13.6	13.53	13.53	13.66	13.53	3.56M
December 11, 2025	13.71	13.52	13.52	13.73	13.51	4.25M
December 10, 2025	13.7	13.69	13.69	13.75	13.63	3.11M
December 09, 2025	13.94	13.7	13.7	13.95	13.66	5.11M
December 08, 2025	14.06	13.92	13.92	14.06	13.86	4.04M
December 05, 2025	13.91	14.03	14.03	14.05	13.9	3.77M
December 04, 2025	13.9	13.88	13.88	13.97	13.85	2.81M
December 03, 2025	13.89	13.89	13.89	13.96	13.85	3.43M
December 02, 2025	13.94	13.83	13.83	13.95	13.81	3.76M
December 01, 2025	13.9	13.88	13.88	14	13.8	3.96M
November 28, 2025	13.98	14.01	14.01	14.06	13.97	3.91M
November 26, 2025	13.81	13.93	13.93	14.03	13.8	4.9M
November 25, 2025	13.55	13.79	13.79	13.81	13.55	6.86M
November 24, 2025	13.49	13.53	13.53	13.56	13.42	6.19M

Dynex Capital, Inc. (DX) NYSE