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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.92	12.71	12.53	12.98	12.7	4.03M
September 09, 2025	12.92	12.9	12.9	12.98	12.81	4.32M
September 08, 2025	12.9	12.93	12.93	13.04	12.9	3.59M
September 05, 2025	12.86	12.92	12.92	12.93	12.73	6.54M
September 04, 2025	12.7	12.77	12.77	12.78	12.65	7.07M
September 03, 2025	12.45	12.61	12.61	12.61	12.44	5.22M
September 02, 2025	12.5	12.44	12.44	12.54	12.34	4.56M
August 29, 2025	12.49	12.62	12.62	12.64	12.48	4.44M
August 28, 2025	12.5	12.49	12.49	12.52	12.45	1.79M
August 27, 2025	12.46	12.49	12.49	12.57	12.46	1.85M
August 26, 2025	12.4	12.53	12.53	12.56	12.4	3.63M
August 25, 2025	12.4	12.44	12.44	12.5	12.38	2.89M
August 22, 2025	12.26	12.46	12.46	12.51	12.26	7.11M
August 21, 2025	12.5	12.43	12.26	12.5	12.39	5.59M
August 20, 2025	12.56	12.52	12.35	12.6	12.43	5.41M
August 19, 2025	12.53	12.49	12.32	12.57	12.46	3.13M
August 18, 2025	12.6	12.47	12.47	12.64	12.46	3.35M
August 15, 2025	12.57	12.58	12.58	12.62	12.53	2.63M

Dynex Capital, Inc. (DX) NYSE