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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Dynex Capital, Inc. (DX) NYSE