Skip to main content
Dynex Capital, Inc. (DX)
NYSE: DX · Real-Time Price · USD
13.14
+0.05 (0.38%)
At close: Jun 26, 2026, 4:00 PM EDT
13.10
-0.04 (-0.30%)
After-hours: Jun 26, 2026, 7:41 PM EDT

Dynex Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.1013.2313.0413.1413.140.38%10,859,706
Jun 25, 202613.0113.1112.9613.0913.090.61%3,401,478
Jun 24, 202612.9713.1312.9513.0113.010.70%4,385,407
Jun 23, 202612.7812.9912.7412.9212.920.62%3,920,555
Jun 22, 202612.8612.9712.8312.8412.84-0.39%5,602,211
Jun 18, 202613.1213.1713.0113.0612.890.08%7,188,465
Jun 17, 202613.2113.2413.0113.0512.88-1.21%6,479,773
Jun 16, 202613.1813.3213.1513.2113.040.84%6,033,413
Jun 15, 202613.0713.2413.0013.1012.931.31%4,517,171
Jun 12, 202612.9512.9912.8512.9312.760.23%3,058,140
Jun 11, 202612.8412.9612.8012.9012.731.10%3,734,053
Jun 10, 202612.9813.0112.7512.7612.59-1.54%3,918,418
Jun 9, 202612.8413.0012.8312.9612.791.81%4,796,323
Jun 8, 202612.9612.9912.7112.7312.56-1.09%3,333,409
Jun 5, 202612.9313.0212.8612.8712.70-1.08%2,955,434
Jun 4, 202612.8813.0712.8413.0112.841.72%3,017,457
Jun 3, 202612.8012.8612.7312.7912.62-0.62%2,974,367
Jun 2, 202612.9713.0412.8312.8712.70-0.77%3,744,836
Jun 1, 202612.9113.0812.8612.9712.80-0.92%3,535,853
May 29, 202613.0313.1013.0213.0912.920.46%3,691,518
May 28, 202613.0013.0512.9313.0312.86-0.15%2,629,902
May 27, 202612.9913.1612.9713.0512.880.38%3,267,798
May 26, 202612.8113.0212.7513.0012.832.20%4,928,929
May 22, 202612.9012.9312.7112.7212.55-1.01%4,838,138
May 21, 202612.6612.9112.5712.8512.681.18%6,217,623
May 20, 202612.8312.9212.7212.8712.530.70%6,383,923
May 19, 202612.9012.9312.7712.7812.45-1.62%6,083,035
May 18, 202613.0213.1212.9712.9912.650.15%4,863,415
May 15, 202613.0513.1012.9012.9712.63-1.07%4,417,061
May 14, 202613.2613.3013.1013.1112.77-0.61%3,725,689
May 13, 202613.3013.3213.1813.1912.85-0.83%4,768,627
May 12, 202613.3813.4013.2313.3012.95-0.52%3,974,682
May 11, 202613.4213.4713.3513.3713.02-0.30%4,279,322
May 8, 202613.3113.4513.3113.4113.060.68%4,289,291
May 7, 202613.3513.3613.2113.3212.97-0.22%3,246,845
May 6, 202613.4013.4513.3413.3513.000.07%3,199,473
May 5, 202613.2913.3913.2313.3412.990.60%3,304,949
May 4, 202613.4913.5113.2013.2612.91-2.28%5,144,895
May 1, 202613.6213.6813.5413.5713.22-0.37%4,318,605
Apr 30, 202613.5813.7613.5513.6213.270.89%4,098,574
Apr 29, 202613.6813.6913.4413.5013.15-1.75%4,816,087
Apr 28, 202613.8213.8313.6813.7413.38-0.36%3,918,498
Apr 27, 202613.7513.8413.7213.7913.430.22%4,596,759
Apr 24, 202613.6413.8113.5613.7613.401.18%8,839,123
Apr 23, 202613.6513.7013.5013.6013.25-0.07%4,923,227
Apr 22, 202613.8913.9213.7213.7813.260.15%7,041,269
Apr 21, 202613.8014.0313.7013.7613.240.29%8,512,038
Apr 20, 202613.1013.7213.0313.7213.200.81%10,914,651
Apr 17, 202613.3513.6213.3513.6113.092.79%7,293,694
Apr 16, 202613.4613.4613.1813.2412.74-1.27%6,651,517
Apr 15, 202613.2613.4113.1613.4112.901.21%3,720,927
Apr 14, 202613.1313.2613.0813.2512.751.30%3,620,681
Apr 13, 202613.1213.1812.9613.0812.58-0.68%6,656,248
Apr 10, 202613.2313.2813.1013.1712.67-0.30%3,176,987
Apr 9, 202613.0013.2713.0013.2112.710.99%4,917,743
Apr 8, 202612.9613.0912.9213.0812.583.07%5,563,951
Apr 7, 202612.8612.9312.6712.6912.21-1.63%5,147,663
Apr 6, 202612.8513.0712.8012.9012.410.23%4,758,944
Apr 2, 202612.6112.8712.5612.8712.380.94%3,705,267
Apr 1, 202612.8412.8912.7312.7512.26-0.08%4,765,003
Mar 31, 202612.6212.7812.5312.7612.272.41%5,656,466
Mar 30, 202612.2812.6212.2312.4611.992.38%5,279,242
Mar 27, 202612.2912.3712.1412.1711.71-1.85%4,778,822
Mar 26, 202612.5212.6112.3712.4011.93-2.29%4,170,088
Mar 25, 202612.6012.7912.5512.6912.211.85%5,323,777
Mar 24, 202612.3012.5212.2312.4611.990.32%8,073,860
Mar 23, 202612.3012.5612.2412.4211.951.64%9,729,412
Mar 20, 202613.0013.0412.3212.3911.75-4.47%24,316,813
Mar 19, 202612.8513.0912.8412.9712.310.31%5,627,061
Mar 18, 202613.1313.1912.9312.9312.27-2.19%7,199,898
Mar 17, 202613.2013.3313.2013.2212.540.76%5,291,863
Mar 16, 202613.1813.3613.1213.1212.450.46%8,089,748
Mar 13, 202613.4513.5513.0313.0612.39-2.03%5,779,486
Mar 12, 202613.4513.5713.3313.3312.65-1.48%5,395,271
Mar 11, 202613.5913.6413.3913.5312.84-0.51%4,619,419
Mar 10, 202613.4113.7813.3713.6012.901.34%7,470,863
Mar 9, 202613.2013.4312.8213.4212.73-0.15%9,747,601
Mar 6, 202613.5413.5713.3513.4412.75-1.25%5,964,194
Mar 5, 202613.6013.7613.5313.6112.91-0.51%4,306,576
Mar 4, 202613.9413.9613.6413.6812.98-0.73%4,986,268
Mar 3, 202613.6513.9513.5913.7813.07-0.65%4,866,976
Mar 2, 202613.8413.9713.5313.8713.16-1.14%7,942,329
Feb 27, 202613.9514.1413.9314.0313.31-5,033,627
Feb 26, 202613.9614.1013.9114.0313.310.50%4,074,149
Feb 25, 202613.9914.0613.7913.9613.240.07%5,295,988
Feb 24, 202613.9814.0013.7713.9513.23-0.14%5,305,371
Feb 23, 202613.9814.2113.8913.9713.250.07%7,570,093
Feb 20, 202614.0214.1413.9314.1313.240.86%6,378,032
Feb 19, 202613.9514.0713.9014.0113.130.29%8,427,756
Feb 18, 202614.0014.0113.8913.9713.09-5,024,425
Feb 17, 202614.1214.1313.8413.9713.09-0.57%5,780,524
Feb 13, 202614.1114.2213.8914.0513.17-0.35%4,821,642
Feb 12, 202614.0314.2314.0014.1013.221.00%4,949,721
Feb 11, 202613.8614.0613.8413.9613.080.94%4,453,578
Feb 10, 202613.9914.0113.7713.8312.96-0.65%5,552,789
Feb 9, 202614.0814.0813.7313.9213.05-1.07%6,735,226
Feb 6, 202614.0914.1514.0014.0713.190.43%5,322,626
Feb 5, 202614.0014.1113.9214.0113.13-0.57%5,429,416
Feb 4, 202614.0714.0913.9014.0913.210.36%5,452,317
Feb 3, 202613.9314.1513.8114.0413.161.59%7,008,638