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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.25	13.49	13.49	13.5	13.2	6.7M
November 20, 2025	13.46	13.4	13.23	13.55	13.35	6.05M
November 19, 2025	13.54	13.41	13.41	13.55	13.41	5.32M
November 18, 2025	13.48	13.51	13.51	13.53	13.39	4.72M
November 17, 2025	13.63	13.5	13.5	13.69	13.46	4.64M
November 14, 2025	13.61	13.59	13.59	13.69	13.5	3.51M
November 13, 2025	13.65	13.65	13.65	13.75	13.62	3.58M
November 12, 2025	13.75	13.72	13.72	13.78	13.58	4.05M
November 11, 2025	13.65	13.73	13.73	13.79	13.65	5.14M
November 10, 2025	13.65	13.59	13.59	13.79	13.59	5.62M
November 07, 2025	13.4	13.62	13.62	13.63	13.38	9M
November 06, 2025	13.42	13.35	13.35	13.51	13.34	3.56M
November 05, 2025	13.4	13.44	13.44	13.51	13.38	3.59M
November 04, 2025	13.18	13.36	13.36	13.39	13.18	3.52M
November 03, 2025	13.25	13.28	13.28	13.3	13.12	3.83M
October 31, 2025	13.16	13.24	13.24	13.3	13.08	3.29M
October 30, 2025	13.33	13.12	13.12	13.33	13.04	5.07M
October 29, 2025	13.49	13.33	13.33	13.59	13.3	3.25M
October 28, 2025	13.62	13.48	13.48	13.66	13.44	2.96M
October 27, 2025	13.45	13.58	13.58	13.63	13.42	4.44M
October 24, 2025	13.32	13.4	13.4	13.51	13.3	5.21M
October 23, 2025	13.24	13.23	13.23	13.32	13.2	4.32M
October 22, 2025	13.33	13.37	13.37	13.42	13.19	6.66M
October 21, 2025	13.43	13.29	13.29	13.44	13.2	6.12M
October 20, 2025	13.36	13.43	13.43	13.43	13	7.32M
October 17, 2025	13.1	13.38	13.38	13.4	13.06	4.4M
October 16, 2025	13.3	13.2	13.2	13.38	13.18	5.66M
October 15, 2025	13.37	13.29	13.29	13.4	13	5.08M
October 14, 2025	13.12	13.3	13.3	13.37	13.1	5.47M
October 13, 2025	13.05	13.16	13.16	13.19	12.94	4.34M
October 10, 2025	13.01	12.98	12.98	13.11	12.89	4.91M
October 09, 2025	13.07	12.96	12.96	13.12	12.92	4.5M
October 08, 2025	12.94	13.07	13.07	13.08	12.93	4.93M
October 07, 2025	12.69	12.89	12.89	12.95	12.65	6.59M
October 06, 2025	12.7	12.65	12.65	12.83	12.63	3.79M
October 03, 2025	12.68	12.73	12.73	12.83	12.68	4.24M
October 02, 2025	12.48	12.66	12.66	12.66	12.44	4.5M
October 01, 2025	12.25	12.48	12.48	12.49	12.24	5.69M
September 30, 2025	12.1	12.29	12.29	12.31	12.06	5.76M
September 29, 2025	12.14	12.07	12.07	12.15	11.96	3.96M
September 26, 2025	12.06	12.1	12.1	12.21	12.06	3.6M
September 25, 2025	11.98	12.04	12.04	12.08	11.92	3.99M
September 24, 2025	12.07	12.05	12.05	12.08	11.99	4.14M
September 23, 2025	11.85	12.1	12.1	12.12	11.83	6.29M
September 22, 2025	12.1	11.85	11.85	12.13	11.85	9.77M
September 19, 2025	12.4	12.27	12.1	12.43	12.25	14.08M
September 18, 2025	12.53	12.37	12.2	12.53	12.34	5.54M
September 17, 2025	12.4	12.47	12.3	12.59	12.36	5.64M
September 16, 2025	12.51	12.34	12.17	12.56	12.32	6.62M
September 15, 2025	12.55	12.5	12.33	12.59	12.49	3.99M
September 12, 2025	12.56	12.53	12.36	12.62	12.48	3.9M
September 11, 2025	12.75	12.56	12.39	12.8	12.55	5.42M

Dynex Capital, Inc. (DX) NYSE