5 DAY PERFORMANCE
+5.59%
1 MONTH PERFORMANCE
+1.90%
3 MONTH PERFORMANCE
+0.75%
6 MONTH PERFORMANCE
-4.62%
YEAR-TO-DATE PERFORMANCE
-4.21%
1 YEAR PERFORMANCE
+8.84%
Dynex Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.88 | $12.98 (0.74%) | $13.01 | $12.85 | 2.18 M | |
| 08/06/2026 | $12.87 | $12.81 (-0.47%) | $12.98 | $12.79 | 5.65 M | $2.85 B |
| 08/05/2026 | $12.81 | $12.85 (0.31%) | $12.86 | $12.62 | 4.70 M | $2.86 B |
| 08/04/2026 | $12.72 | $12.76 (0.31%) | $12.78 | $12.61 | 7.64 M | $2.84 B |
| 08/03/2026 | $12.75 | $12.71 (-0.31%) | $12.87 | $12.67 | 5.10 M | $2.82 B |
| 07/31/2026 | $12.85 | $12.71 (-1.09%) | $12.85 | $12.60 | 4.39 M | $2.82 B |
| 07/30/2026 | $12.89 | $12.82 (-0.54%) | $12.89 | $12.64 | 5.03 M | $2.85 B |
| 07/29/2026 | $12.86 | $12.83 (-0.23%) | $12.94 | $12.79 | 4.97 M | $2.85 B |
| 07/28/2026 | $12.64 | $12.91 (2.14%) | $12.93 | $12.60 | 6.24 M | $2.87 B |
| 07/27/2026 | $12.64 | $12.64 (0%) | $12.79 | $12.64 | 5.08 M | $2.81 B |
| 07/24/2026 | $12.62 | $12.60 (-0.16%) | $12.76 | $12.58 | 5.30 M | $2.80 B |
| 07/23/2026 | $12.67 | $12.60 (-0.55%) | $12.73 | $12.53 | 7.28 M | $2.80 B |
| 07/22/2026 | $13.09 | $12.95 (-1.07%) | $13.11 | $12.88 | 8.56 M | $2.88 B |
| 07/21/2026 | $13.24 | $13.02 (-1.66%) | $13.29 | $13.00 | 8.56 M | $2.89 B |
| 07/20/2026 | $13.38 | $13.12 (-1.94%) | $13.44 | $13.02 | 9.82 M | $2.92 B |
| 07/17/2026 | $13.50 | $13.33 (-1.26%) | $13.55 | $13.26 | 7.22 M | $2.96 B |
| 07/16/2026 | $13.36 | $13.53 (1.27%) | $13.59 | $13.33 | 5.17 M | $3.01 B |
| 07/15/2026 | $13.26 | $13.32 (0.45%) | $13.57 | $13.26 | 9.14 M | $2.67 B |
| 07/14/2026 | $13.11 | $13.22 (0.84%) | $13.40 | $13.08 | 8.28 M | $2.65 B |
| 07/13/2026 | $13.13 | $12.98 (-1.14%) | $13.17 | $12.94 | 4.61 M | $2.60 B |
| 07/10/2026 | $13.19 | $13.15 (-0.3%) | $13.22 | $13.07 | 2.37 M | $2.63 B |
| 07/09/2026 | $13.04 | $13.15 (0.84%) | $13.22 | $12.95 | 4.60 M | $2.63 B |
| 07/08/2026 | $13.11 | $13.02 (-0.69%) | $13.15 | $12.97 | 3.81 M | $2.61 B |
| 07/07/2026 | $13.26 | $13.17 (-0.68%) | $13.31 | $13.09 | 4.22 M | $2.64 B |
| 07/06/2026 | $13.04 | $13.24 (1.53%) | $13.27 | $12.99 | 3.93 M | $2.65 B |
| 07/02/2026 | $13.05 | $13.01 (-0.31%) | $13.08 | $12.92 | 3.93 M | $2.60 B |
| 07/01/2026 | $13.06 | $12.96 (-0.77%) | $13.08 | $12.96 | 6.67 M | $2.59 B |
| 06/30/2026 | $13.16 | $13.11 (-0.38%) | $13.25 | $13.08 | 8.12 M | $2.62 B |
| 06/29/2026 | $13.13 | $13.18 (0.38%) | $13.18 | $12.98 | 5.95 M | $2.64 B |
| 06/26/2026 | $13.10 | $13.14 (0.31%) | $13.23 | $13.04 | 11.13 M | $2.63 B |
| 06/25/2026 | $13.01 | $13.09 (0.61%) | $13.11 | $12.96 | 3.42 M | $2.62 B |
| 06/24/2026 | $12.97 | $13.01 (0.31%) | $13.13 | $12.95 | 4.39 M | $2.60 B |
| 06/23/2026 | $12.78 | $12.92 (1.1%) | $12.99 | $12.74 | 3.92 M | $2.59 B |
| 06/22/2026 | $12.86 | $12.84 (-0.16%) | $12.97 | $12.83 | 5.61 M | $2.57 B |
| 06/18/2026 | $13.12 | $13.06 (-0.46%) | $13.17 | $13.01 | 7.19 M | $2.61 B |
| 06/17/2026 | $13.21 | $13.05 (-1.21%) | $13.24 | $13.01 | 6.48 M | $2.61 B |
| 06/16/2026 | $13.18 | $13.21 (0.23%) | $13.32 | $13.15 | 6.03 M | $2.64 B |
| 06/15/2026 | $13.07 | $13.10 (0.23%) | $13.24 | $13.00 | 4.52 M | $2.62 B |
| 06/12/2026 | $12.95 | $12.93 (-0.15%) | $12.99 | $12.85 | 3.06 M | $2.59 B |
| 06/11/2026 | $12.84 | $12.90 (0.47%) | $12.96 | $12.80 | 3.73 M | $2.58 B |
| 06/10/2026 | $12.98 | $12.76 (-1.69%) | $13.01 | $12.75 | 3.92 M | $2.55 B |
| 06/09/2026 | $12.84 | $12.96 (0.93%) | $13.00 | $12.83 | 4.80 M | $2.59 B |
| 06/08/2026 | $12.96 | $12.73 (-1.77%) | $12.99 | $12.71 | 3.33 M | $2.55 B |
| 06/05/2026 | $12.93 | $12.87 (-0.46%) | $13.02 | $12.86 | 2.96 M | $2.58 B |
| 06/04/2026 | $12.88 | $13.01 (1.01%) | $13.07 | $12.84 | 3.02 M | $2.60 B |
| 06/03/2026 | $12.80 | $12.79 (-0.08%) | $12.86 | $12.73 | 2.97 M | $2.56 B |
| 06/02/2026 | $12.97 | $12.87 (-0.77%) | $13.04 | $12.83 | 3.74 M | $2.58 B |
| 06/01/2026 | $12.91 | $12.97 (0.46%) | $13.08 | $12.86 | 3.54 M | $2.60 B |
| 05/29/2026 | $13.03 | $13.09 (0.46%) | $13.10 | $13.02 | 3.69 M | $2.62 B |
| 05/28/2026 | $13.00 | $13.03 (0.23%) | $13.05 | $12.93 | 2.63 M | $2.61 B |
| 05/27/2026 | $12.99 | $13.05 (0.46%) | $13.16 | $12.97 | 3.27 M | $2.61 B |
| 05/26/2026 | $12.81 | $13.00 (1.48%) | $13.02 | $12.75 | 4.93 M | $2.60 B |
| 05/22/2026 | $12.90 | $12.72 (-1.4%) | $12.93 | $12.71 | 4.84 M | $2.55 B |
| 05/21/2026 | $12.66 | $12.85 (1.5%) | $12.91 | $12.57 | 6.22 M | $2.57 B |
| 05/20/2026 | $12.83 | $12.87 (0.31%) | $12.92 | $12.72 | 6.38 M | $2.58 B |
| 05/19/2026 | $12.90 | $12.78 (-0.93%) | $12.93 | $12.77 | 6.08 M | $2.56 B |
| 05/18/2026 | $13.02 | $12.99 (-0.23%) | $13.12 | $12.97 | 4.86 M | $2.60 B |
| 05/15/2026 | $13.05 | $12.97 (-0.61%) | $13.10 | $12.90 | 4.42 M | $2.60 B |
| 05/14/2026 | $13.26 | $13.11 (-1.13%) | $13.30 | $13.10 | 3.73 M | $2.62 B |
| 05/13/2026 | $13.30 | $13.19 (-0.83%) | $13.32 | $13.18 | 4.77 M | $2.64 B |
| 05/12/2026 | $13.38 | $13.30 (-0.6%) | $13.40 | $13.23 | 3.97 M | $2.66 B |
| 05/11/2026 | $13.42 | $13.37 (-0.37%) | $13.47 | $13.35 | 4.28 M | $2.68 B |
| 05/08/2026 | $13.31 | $13.41 (0.75%) | $13.45 | $13.31 | 4.29 M | $2.68 B |
| 05/07/2026 | $13.35 | $13.32 (-0.22%) | $13.36 | $13.21 | 3.25 M | $2.67 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.
