5 DAY PERFORMANCE
-12.32%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
-0.40%
1 YEAR PERFORMANCE
-0.55%
Dynex Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.01 | $13.97 (-0.29%) | $14.02 | $13.76 | 2.57 M | $1.12 B |
| 03/11/2025 | $14.28 | $13.89 (-2.73%) | $14.33 | $13.77 | 4.43 M | $1.13 B |
| 03/10/2025 | $14.31 | $14.26 (-0.35%) | $14.52 | $14.20 | 4.92 M | $1.16 B |
| 03/07/2025 | $14.04 | $14.37 (2.35%) | $14.47 | $14.02 | 4.84 M | $1.17 B |
| 03/06/2025 | $14.00 | $14.02 (0.14%) | $14.09 | $13.93 | 2.52 M | $1.14 B |
| 03/05/2025 | $13.86 | $14.07 (1.52%) | $14.10 | $13.80 | 4.89 M | $1.14 B |
| 03/04/2025 | $13.93 | $13.86 (-0.5%) | $13.96 | $13.78 | 3.97 M | $1.12 B |
| 03/03/2025 | $14.07 | $13.97 (-0.71%) | $14.11 | $13.93 | 2.95 M | $1.13 B |
| 02/28/2025 | $13.96 | $14.07 (0.79%) | $14.11 | $13.92 | 4.78 M | $1.14 B |
| 02/27/2025 | $13.96 | $13.95 (-0.07%) | $14.02 | $13.90 | 2.54 M | $987.19 M |
| 02/26/2025 | $13.90 | $13.96 (0.43%) | $14.03 | $13.87 | 3.85 M | $987.90 M |
| 02/25/2025 | $13.95 | $13.88 (-0.5%) | $14.02 | $13.81 | 3.71 M | $982.24 M |
| 02/24/2025 | $13.96 | $13.92 (-0.29%) | $13.99 | $13.81 | 3.45 M | $1.06 B |
| 02/21/2025 | $14.11 | $14.06 (-0.35%) | $14.21 | $13.96 | 5.56 M | $1.07 B |
| 02/20/2025 | $13.82 | $13.87 (0.36%) | $13.95 | $13.79 | 2.48 M | $1.05 B |
| 02/19/2025 | $13.69 | $13.81 (0.88%) | $13.83 | $13.67 | 2.41 M | $1.05 B |
| 02/18/2025 | $13.77 | $13.71 (-0.44%) | $13.85 | $13.69 | 2.82 M | $1.04 B |
| 02/14/2025 | $13.51 | $13.79 (2.07%) | $13.82 | $13.51 | 3.78 M | $1.05 B |
| 02/13/2025 | $13.37 | $13.47 (0.75%) | $13.48 | $13.27 | 2.39 M | $1.02 B |
| 02/12/2025 | $13.20 | $13.26 (0.45%) | $13.30 | $13.16 | 2.19 M | $1.01 B |
| 02/11/2025 | $13.29 | $13.31 (0.15%) | $13.32 | $13.23 | 1.93 M | $1.01 B |
| 02/10/2025 | $13.36 | $13.34 (-0.15%) | $13.39 | $13.28 | 1.37 M | $1.01 B |
| 02/07/2025 | $13.40 | $13.34 (-0.45%) | $13.42 | $13.26 | 1.86 M | $1.01 B |
| 02/06/2025 | $13.39 | $13.41 (0.15%) | $13.44 | $13.33 | 2.41 M | $1.02 B |
| 02/05/2025 | $13.29 | $13.34 (0.38%) | $13.39 | $13.28 | 2.11 M | $1.01 B |
| 02/04/2025 | $13.17 | $13.27 (0.76%) | $13.30 | $13.03 | 2.02 M | $1.01 B |
| 02/03/2025 | $13.00 | $13.21 (1.62%) | $13.27 | $12.99 | 4.03 M | $1.00 B |
| 01/31/2025 | $13.15 | $13.27 (0.91%) | $13.43 | $13.13 | 3.09 M | $1.01 B |
| 01/30/2025 | $12.91 | $13.15 (1.86%) | $13.16 | $12.90 | 3.36 M | $996.67 M |
| 01/29/2025 | $12.90 | $12.86 (-0.31%) | $13.01 | $12.79 | 2.80 M | $974.69 M |
| 01/28/2025 | $12.85 | $12.91 (0.47%) | $12.96 | $12.80 | 3.39 M | $978.48 M |
| 01/27/2025 | $12.75 | $12.78 (0.24%) | $13.03 | $12.71 | 4.25 M | $968.63 M |
| 01/24/2025 | $12.62 | $12.63 (0.08%) | $12.74 | $12.57 | 1.55 M | $957.26 M |
| 01/23/2025 | $12.56 | $12.60 (0.32%) | $12.70 | $12.55 | 2.16 M | $954.99 M |
| 01/22/2025 | $12.85 | $12.76 (-0.7%) | $12.92 | $12.74 | 3.09 M | $967.11 M |
| 01/21/2025 | $12.80 | $12.84 (0.31%) | $12.86 | $12.71 | 2.72 M | $973.18 M |
| 01/17/2025 | $12.67 | $12.75 (0.63%) | $12.75 | $12.65 | 1.85 M | $966.35 M |
| 01/16/2025 | $12.50 | $12.63 (1.04%) | $12.71 | $12.46 | 2.45 M | $957.26 M |
| 01/15/2025 | $12.53 | $12.49 (-0.32%) | $12.56 | $12.42 | 1.76 M | $946.65 M |
| 01/14/2025 | $12.25 | $12.29 (0.33%) | $12.31 | $12.19 | 1.66 M | $931.49 M |
| 01/13/2025 | $12.20 | $12.18 (-0.16%) | $12.21 | $12.00 | 2.57 M | $923.15 M |
| 01/10/2025 | $12.37 | $12.24 (-1.05%) | $12.40 | $12.22 | 2.10 M | $927.70 M |
| 01/08/2025 | $12.50 | $12.50 (0%) | $12.55 | $12.38 | 1.89 M | $947.41 M |
| 01/07/2025 | $12.60 | $12.56 (-0.32%) | $12.73 | $12.53 | 1.72 M | $951.95 M |
| 01/06/2025 | $12.67 | $12.60 (-0.55%) | $12.74 | $12.56 | 2.04 M | $954.99 M |
| 01/03/2025 | $12.59 | $12.67 (0.64%) | $12.72 | $12.54 | 2.14 M | $960.29 M |
| 01/02/2025 | $12.51 | $12.60 (0.72%) | $12.63 | $12.49 | 2.22 M | $954.99 M |
| 12/31/2024 | $12.57 | $12.65 (0.64%) | $12.69 | $12.53 | 2.37 M | $958.78 M |
| 12/30/2024 | $12.57 | $12.52 (-0.4%) | $12.58 | $12.43 | 1.83 M | $948.92 M |
| 12/27/2024 | $12.57 | $12.57 (0%) | $12.62 | $12.50 | 912,900 | $952.71 M |
| 12/26/2024 | $12.60 | $12.57 (-0.24%) | $12.64 | $12.54 | 1.13 M | $952.71 M |
| 12/24/2024 | $12.50 | $12.63 (1.04%) | $12.63 | $12.47 | 522,300 | $957.26 M |
| 12/23/2024 | $12.60 | $12.49 (-0.87%) | $12.61 | $12.39 | 1.73 M | $946.65 M |
| 12/20/2024 | $12.35 | $12.57 (1.78%) | $12.69 | $12.35 | 3.55 M | $952.71 M |
| 12/19/2024 | $12.46 | $12.43 (-0.24%) | $12.57 | $12.38 | 2.01 M | $942.10 M |
| 12/18/2024 | $12.63 | $12.35 (-2.22%) | $12.74 | $12.30 | 1.93 M | $936.04 M |
| 12/17/2024 | $12.72 | $12.57 (-1.18%) | $12.74 | $12.56 | 1.23 M | $952.71 M |
| 12/16/2024 | $12.67 | $12.71 (0.32%) | $12.80 | $12.64 | 2.10 M | $963.32 M |
| 12/13/2024 | $12.67 | $12.67 (0%) | $12.69 | $12.60 | 1.67 M | $960.29 M |
| 12/12/2024 | $12.71 | $12.69 (-0.16%) | $12.82 | $12.67 | 1.23 M | $961.81 M |
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.
