5 DAY PERFORMANCE
+26.01%
1 MONTH PERFORMANCE
+23.92%
3 MONTH PERFORMANCE
+4.44%
6 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
-4.21%
1 YEAR PERFORMANCE
-0.15%
Dynex Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.01 | $10.74 (-2.45%) | $11.08 | $10.57 | 5.72 M | |
| 11/04/2026 | $10.63 | $10.91 (2.63%) | $11.00 | $10.60 | 7.34 M | $2.75 B |
| 11/03/2026 | $10.55 | $10.40 (-1.42%) | $10.64 | $10.33 | 7.49 M | $2.62 B |
| 11/02/2026 | $10.70 | $10.58 (-1.12%) | $10.80 | $10.55 | 6.70 M | $2.66 B |
| 10/30/2026 | $10.90 | $10.65 (-2.29%) | $10.97 | $10.59 | 5.76 M | $2.68 B |
| 10/29/2026 | $10.93 | $10.89 (-0.37%) | $10.96 | $10.79 | 5.39 M | $2.74 B |
| 10/28/2026 | $10.92 | $10.83 (-0.82%) | $10.94 | $10.72 | 4.89 M | $2.73 B |
| 10/27/2026 | $10.89 | $10.92 (0.28%) | $10.96 | $10.80 | 5.84 M | $2.75 B |
| 10/26/2026 | $10.91 | $10.89 (-0.18%) | $11.05 | $10.81 | 4.55 M | $2.74 B |
| 10/23/2026 | $11.01 | $10.92 (-0.82%) | $11.11 | $10.79 | 6.68 M | $2.75 B |
| 10/22/2026 | $10.93 | $11.05 (1.1%) | $11.25 | $10.89 | 8.59 M | $2.78 B |
| 10/21/2026 | $11.15 | $11.05 (-0.9%) | $11.20 | $10.99 | 8.71 M | $2.78 B |
| 10/20/2026 | $10.62 | $10.96 (3.2%) | $10.97 | $10.59 | 8.28 M | $2.76 B |
| 10/19/2026 | $10.59 | $10.56 (-0.28%) | $10.62 | $10.31 | 11.74 M | $2.66 B |
| 10/16/2026 | $11.17 | $10.93 (-2.15%) | $11.17 | $10.88 | 7.49 M | $2.75 B |
| 10/15/2026 | $11.02 | $11.12 (0.91%) | $11.28 | $11.00 | 8.83 M | $2.80 B |
| 10/14/2026 | $10.75 | $10.84 (0.84%) | $10.88 | $10.68 | 5.49 M | $2.41 B |
| 10/13/2026 | $11.00 | $10.85 (-1.36%) | $11.02 | $10.69 | 6.88 M | $2.41 B |
| 10/12/2026 | $10.86 | $10.90 (0.37%) | $11.03 | $10.76 | 7.34 M | $2.42 B |
| 10/09/2026 | $10.71 | $10.86 (1.4%) | $10.86 | $10.57 | 5.99 M | $2.41 B |
| 10/08/2026 | $10.50 | $10.70 (1.9%) | $10.72 | $10.36 | 11.39 M | $2.38 B |
| 10/07/2026 | $10.72 | $10.57 (-1.4%) | $10.76 | $10.46 | 11.01 M | $2.35 B |
| 10/06/2026 | $10.89 | $10.85 (-0.37%) | $10.93 | $10.73 | 7.30 M | $2.41 B |
| 10/05/2026 | $11.00 | $10.83 (-1.55%) | $11.09 | $10.81 | 8.84 M | $2.41 B |
| 10/02/2026 | $11.20 | $11.02 (-1.61%) | $11.31 | $10.89 | 9.42 M | $2.45 B |
| 10/01/2026 | $11.11 | $11.08 (-0.27%) | $11.17 | $10.88 | 9.05 M | $2.46 B |
| 09/30/2026 | $11.49 | $11.14 (-3.05%) | $11.53 | $11.14 | 6.56 M | $2.48 B |
| 09/29/2026 | $11.35 | $11.39 (0.35%) | $11.49 | $11.26 | 6.14 M | $2.53 B |
| 09/28/2026 | $11.26 | $11.33 (0.62%) | $11.50 | $11.15 | 8.15 M | $2.52 B |
| 09/25/2026 | $11.41 | $11.34 (-0.61%) | $11.42 | $11.12 | 9.25 M | $2.52 B |
| 09/24/2026 | $11.73 | $11.34 (-3.32%) | $11.76 | $11.33 | 9.29 M | $2.52 B |
| 09/23/2026 | $12.07 | $11.73 (-2.82%) | $12.08 | $11.71 | 9.70 M | $2.61 B |
| 09/22/2026 | $12.12 | $12.10 (-0.17%) | $12.25 | $12.08 | 5.55 M | $2.69 B |
| 09/21/2026 | $12.10 | $12.07 (-0.25%) | $12.17 | $12.02 | 5.24 M | $2.68 B |
| 09/18/2026 | $12.29 | $12.18 (-0.9%) | $12.31 | $12.17 | 14.89 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 |
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.
