5 DAY PERFORMANCE
+10.36%
1 MONTH PERFORMANCE
+2.99%
3 MONTH PERFORMANCE
+2.76%
6 MONTH PERFORMANCE
+8.31%
YEAR-TO-DATE PERFORMANCE
-4.21%
1 YEAR PERFORMANCE
+9.37%
Dynex Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.10 | $12.15 (0.37%) | $12.17 | $12.07 | 2.60 M | $2.69 B |
| 09/18/2026 | $12.29 | $12.18 (-0.9%) | $12.31 | $12.17 | 14.88 M | $2.71 B |
| 09/17/2026 | $12.32 | $12.29 (-0.24%) | $12.43 | $12.28 | 6.56 M | $2.73 B |
| 09/16/2026 | $12.25 | $12.16 (-0.73%) | $12.35 | $12.03 | 8.33 M | $2.70 B |
| 09/15/2026 | $12.41 | $12.23 (-1.45%) | $12.46 | $12.20 | 5.72 M | $2.72 B |
| 09/14/2026 | $12.52 | $12.41 (-0.88%) | $12.57 | $12.34 | 6.55 M | $2.76 B |
| 09/11/2026 | $12.63 | $12.52 (-0.87%) | $12.69 | $12.47 | 6.90 M | $2.78 B |
| 09/10/2026 | $12.77 | $12.56 (-1.64%) | $12.77 | $12.50 | 7.97 M | $2.79 B |
| 09/09/2026 | $12.92 | $12.83 (-0.7%) | $12.97 | $12.83 | 3.24 M | $2.85 B |
| 09/08/2026 | $12.90 | $12.89 (-0.08%) | $13.02 | $12.88 | 4.51 M | $2.86 B |
| 09/04/2026 | $12.78 | $12.90 (0.94%) | $12.96 | $12.74 | 2.86 M | $2.87 B |
| 09/03/2026 | $12.85 | $12.83 (-0.16%) | $12.88 | $12.73 | 4.09 M | $2.85 B |
| 09/02/2026 | $12.74 | $12.75 (0.08%) | $12.78 | $12.71 | 4.92 M | $2.83 B |
| 09/01/2026 | $12.84 | $12.74 (-0.78%) | $12.88 | $12.71 | 4.88 M | $2.83 B |
| 08/31/2026 | $12.87 | $12.89 (0.16%) | $13.02 | $12.83 | 4.98 M | $2.86 B |
| 08/28/2026 | $12.95 | $12.91 (-0.31%) | $12.98 | $12.87 | 3.08 M | $2.87 B |
| 08/27/2026 | $12.84 | $12.90 (0.47%) | $12.94 | $12.82 | 3.59 M | $2.87 B |
| 08/26/2026 | $13.02 | $12.88 (-1.08%) | $13.02 | $12.87 | 3.02 M | $2.86 B |
| 08/25/2026 | $13.06 | $13.01 (-0.38%) | $13.09 | $12.93 | 4.28 M | $2.89 B |
| 08/24/2026 | $13.03 | $13.05 (0.15%) | $13.10 | $12.94 | 5.40 M | $2.90 B |
| 08/21/2026 | $13.15 | $13.03 (-0.91%) | $13.18 | $13.00 | 4.67 M | $2.90 B |
| 08/20/2026 | $13.29 | $13.25 (-0.3%) | $13.38 | $13.18 | 5.62 M | $2.94 B |
| 08/19/2026 | $13.25 | $13.33 (0.6%) | $13.40 | $13.24 | 7.02 M | $2.96 B |
| 08/18/2026 | $13.08 | $13.18 (0.76%) | $13.19 | $13.03 | 5.24 M | $2.93 B |
| 08/17/2026 | $13.09 | $13.07 (-0.15%) | $13.12 | $13.02 | 4.82 M | $2.90 B |
| 08/14/2026 | $13.02 | $13.06 (0.31%) | $13.14 | $13.02 | 2.97 M | $2.90 B |
| 08/13/2026 | $13.05 | $13.02 (-0.23%) | $13.07 | $13.00 | 4.30 M | $2.89 B |
| 08/12/2026 | $12.99 | $12.97 (-0.15%) | $13.09 | $12.95 | 5.17 M | $2.88 B |
| 08/11/2026 | $12.79 | $12.93 (1.09%) | $12.96 | $12.74 | 3.55 M | $2.87 B |
| 08/10/2026 | $12.90 | $12.78 (-0.93%) | $12.90 | $12.67 | 5.34 M | $2.84 B |
| 08/07/2026 | $12.88 | $12.95 (0.54%) | $13.05 | $12.85 | 5.14 M | $2.88 B |
| 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 |
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.
