5 DAY PERFORMANCE
-7.99%
1 MONTH PERFORMANCE
-6.57%
3 MONTH PERFORMANCE
-1.51%
6 MONTH PERFORMANCE
+4.65%
YEAR-TO-DATE PERFORMANCE
+0.59%
1 YEAR PERFORMANCE
+0.67%
Dynex Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.91 | $14.03 (0.86%) | $14.05 | $13.90 | 3.77 M | $1.91 B |
| 12/04/2025 | $13.90 | $13.88 (-0.14%) | $13.97 | $13.85 | 3.02 M | $1.89 B |
| 12/03/2025 | $13.89 | $13.89 (0%) | $13.96 | $13.85 | 3.43 M | $1.89 B |
| 12/02/2025 | $13.94 | $13.83 (-0.79%) | $13.95 | $13.81 | 3.76 M | $1.88 B |
| 12/01/2025 | $13.90 | $13.88 (-0.14%) | $14.00 | $13.80 | 3.96 M | $1.89 B |
| 11/28/2025 | $13.98 | $14.01 (0.21%) | $14.06 | $13.97 | 3.91 M | $1.90 B |
| 11/26/2025 | $13.81 | $13.93 (0.87%) | $14.03 | $13.80 | 4.90 M | $1.89 B |
| 11/25/2025 | $13.55 | $13.79 (1.77%) | $13.81 | $13.55 | 6.86 M | $1.87 B |
| 11/24/2025 | $13.49 | $13.53 (0.3%) | $13.56 | $13.42 | 6.19 M | $1.84 B |
| 11/21/2025 | $13.25 | $13.49 (1.81%) | $13.50 | $13.20 | 6.70 M | $1.83 B |
| 11/20/2025 | $13.46 | $13.40 (-0.45%) | $13.55 | $13.35 | 6.05 M | $1.82 B |
| 11/19/2025 | $13.54 | $13.41 (-0.96%) | $13.55 | $13.41 | 5.37 M | $1.82 B |
| 11/18/2025 | $13.48 | $13.51 (0.22%) | $13.53 | $13.39 | 4.73 M | $1.84 B |
| 11/17/2025 | $13.63 | $13.50 (-0.95%) | $13.69 | $13.46 | 4.64 M | $1.84 B |
| 11/14/2025 | $13.61 | $13.59 (-0.15%) | $13.69 | $13.50 | 3.51 M | $1.85 B |
| 11/13/2025 | $13.65 | $13.65 (0%) | $13.75 | $13.62 | 3.58 M | $1.86 B |
| 11/12/2025 | $13.75 | $13.72 (-0.22%) | $13.78 | $13.58 | 4.05 M | $1.87 B |
| 11/11/2025 | $13.65 | $13.73 (0.59%) | $13.79 | $13.65 | 5.14 M | $1.87 B |
| 11/10/2025 | $13.65 | $13.59 (-0.44%) | $13.79 | $13.59 | 5.62 M | $1.85 B |
| 11/07/2025 | $13.40 | $13.62 (1.64%) | $13.63 | $13.38 | 9.00 M | $1.85 B |
| 11/06/2025 | $13.42 | $13.35 (-0.52%) | $13.51 | $13.34 | 3.56 M | $1.81 B |
| 11/05/2025 | $13.40 | $13.44 (0.3%) | $13.51 | $13.38 | 3.59 M | $1.83 B |
| 11/04/2025 | $13.18 | $13.36 (1.37%) | $13.39 | $13.18 | 3.52 M | $1.82 B |
| 11/03/2025 | $13.25 | $13.28 (0.23%) | $13.30 | $13.12 | 3.83 M | $1.81 B |
| 10/31/2025 | $13.16 | $13.24 (0.61%) | $13.30 | $13.08 | 3.29 M | $1.80 B |
| 10/30/2025 | $13.33 | $13.12 (-1.58%) | $13.33 | $13.04 | 5.07 M | $1.48 B |
| 10/29/2025 | $13.49 | $13.33 (-1.19%) | $13.59 | $13.30 | 3.25 M | $1.51 B |
| 10/28/2025 | $13.62 | $13.48 (-1.03%) | $13.66 | $13.44 | 2.96 M | $1.53 B |
| 10/27/2025 | $13.45 | $13.58 (0.97%) | $13.63 | $13.42 | 4.46 M | $1.54 B |
| 10/24/2025 | $13.32 | $13.40 (0.6%) | $13.51 | $13.30 | 5.21 M | $1.52 B |
| 10/23/2025 | $13.24 | $13.23 (-0.08%) | $13.32 | $13.20 | 4.32 M | $1.50 B |
| 10/22/2025 | $13.33 | $13.37 (0.3%) | $13.42 | $13.19 | 6.66 M | $1.51 B |
| 10/21/2025 | $13.43 | $13.29 (-1.04%) | $13.44 | $13.20 | 6.12 M | $1.50 B |
| 10/20/2025 | $13.36 | $13.43 (0.52%) | $13.43 | $13.00 | 7.32 M | $1.52 B |
| 10/17/2025 | $13.10 | $13.38 (2.14%) | $13.40 | $13.06 | 4.40 M | $1.51 B |
| 10/16/2025 | $13.30 | $13.20 (-0.75%) | $13.38 | $13.18 | 5.66 M | $1.49 B |
| 10/15/2025 | $13.37 | $13.29 (-0.6%) | $13.40 | $13.00 | 5.08 M | $1.50 B |
| 10/14/2025 | $13.12 | $13.30 (1.37%) | $13.37 | $13.10 | 5.47 M | $1.51 B |
| 10/13/2025 | $13.05 | $13.16 (0.84%) | $13.19 | $12.94 | 4.34 M | $1.49 B |
| 10/10/2025 | $13.01 | $12.98 (-0.23%) | $13.11 | $12.89 | 4.91 M | $1.47 B |
| 10/09/2025 | $13.07 | $12.96 (-0.84%) | $13.12 | $12.92 | 4.50 M | $1.47 B |
| 10/08/2025 | $12.94 | $13.07 (1%) | $13.08 | $12.93 | 4.93 M | $1.48 B |
| 10/07/2025 | $12.69 | $12.89 (1.58%) | $12.95 | $12.65 | 6.59 M | $1.46 B |
| 10/06/2025 | $12.70 | $12.65 (-0.39%) | $12.83 | $12.63 | 3.79 M | $1.43 B |
| 10/03/2025 | $12.68 | $12.73 (0.39%) | $12.83 | $12.68 | 4.24 M | $1.44 B |
| 10/02/2025 | $12.48 | $12.66 (1.44%) | $12.66 | $12.44 | 4.50 M | $1.43 B |
| 10/01/2025 | $12.25 | $12.48 (1.88%) | $12.49 | $12.24 | 5.69 M | $1.41 B |
| 09/30/2025 | $12.10 | $12.29 (1.57%) | $12.31 | $12.06 | 5.76 M | $1.39 B |
| 09/29/2025 | $12.14 | $12.07 (-0.58%) | $12.15 | $11.96 | 3.96 M | $1.37 B |
| 09/26/2025 | $12.06 | $12.10 (0.33%) | $12.21 | $12.06 | 3.60 M | $1.37 B |
| 09/25/2025 | $11.98 | $12.04 (0.5%) | $12.08 | $11.92 | 3.99 M | $1.36 B |
| 09/24/2025 | $12.07 | $12.05 (-0.17%) | $12.08 | $11.99 | 4.14 M | $1.36 B |
| 09/23/2025 | $11.85 | $12.10 (2.11%) | $12.12 | $11.83 | 6.29 M | $1.37 B |
| 09/22/2025 | $12.10 | $11.85 (-2.07%) | $12.13 | $11.85 | 9.77 M | $1.34 B |
| 09/19/2025 | $12.40 | $12.27 (-1.05%) | $12.43 | $12.25 | 14.08 M | $1.39 B |
| 09/18/2025 | $12.53 | $12.37 (-1.28%) | $12.53 | $12.34 | 5.54 M | $1.40 B |
| 09/17/2025 | $12.40 | $12.47 (0.56%) | $12.59 | $12.36 | 5.64 M | $1.41 B |
| 09/16/2025 | $12.51 | $12.34 (-1.36%) | $12.56 | $12.32 | 6.62 M | $1.40 B |
| 09/15/2025 | $12.55 | $12.50 (-0.4%) | $12.59 | $12.49 | 3.99 M | $1.41 B |
| 09/12/2025 | $12.56 | $12.53 (-0.24%) | $12.62 | $12.48 | 3.90 M | $1.42 B |
| 09/11/2025 | $12.75 | $12.56 (-1.49%) | $12.80 | $12.55 | 5.42 M | $1.42 B |
| 09/10/2025 | $12.92 | $12.71 (-1.63%) | $12.98 | $12.70 | 4.03 M | $1.44 B |
| 09/09/2025 | $12.92 | $12.90 (-0.15%) | $12.98 | $12.81 | 4.32 M | $1.46 B |
| 09/08/2025 | $12.90 | $12.93 (0.23%) | $13.04 | $12.90 | 3.59 M | $1.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
