5 DAY PERFORMANCE
-1.11%
1 MONTH PERFORMANCE
+4.03%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
+0.52%
YEAR-TO-DATE PERFORMANCE
-4.21%
1 YEAR PERFORMANCE
+10.73%
Dynex Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.40 | $13.37 (-0.26%) | $13.45 | $13.35 | 2.04 M | $2.68 B |
| 05/05/2026 | $13.29 | $13.34 (0.38%) | $13.39 | $13.23 | 3.30 M | $2.67 B |
| 05/04/2026 | $13.49 | $13.26 (-1.7%) | $13.51 | $13.20 | 5.14 M | $2.65 B |
| 05/01/2026 | $13.62 | $13.57 (-0.37%) | $13.68 | $13.54 | 4.32 M | $2.72 B |
| 04/30/2026 | $13.58 | $13.62 (0.29%) | $13.76 | $13.55 | 4.10 M | $2.73 B |
| 04/29/2026 | $13.68 | $13.50 (-1.32%) | $13.69 | $13.44 | 4.82 M | $2.70 B |
| 04/28/2026 | $13.82 | $13.74 (-0.58%) | $13.83 | $13.68 | 3.92 M | $2.75 B |
| 04/27/2026 | $13.75 | $13.79 (0.29%) | $13.84 | $13.72 | 4.60 M | $2.76 B |
| 04/24/2026 | $13.64 | $13.76 (0.88%) | $13.81 | $13.56 | 8.84 M | $2.75 B |
| 04/23/2026 | $13.65 | $13.60 (-0.37%) | $13.70 | $13.50 | 4.92 M | $2.72 B |
| 04/22/2026 | $13.89 | $13.78 (-0.79%) | $13.92 | $13.72 | 7.04 M | $2.76 B |
| 04/21/2026 | $13.80 | $13.76 (-0.29%) | $14.03 | $13.70 | 8.51 M | $2.75 B |
| 04/20/2026 | $13.10 | $13.72 (4.73%) | $13.72 | $13.03 | 10.91 M | $2.75 B |
| 04/17/2026 | $13.35 | $13.61 (1.95%) | $13.62 | $13.35 | 7.29 M | $2.72 B |
| 04/16/2026 | $13.46 | $13.24 (-1.63%) | $13.46 | $13.18 | 6.65 M | $2.65 B |
| 04/15/2026 | $13.26 | $13.41 (1.13%) | $13.41 | $13.16 | 3.72 M | $2.09 B |
| 04/14/2026 | $13.13 | $13.25 (0.91%) | $13.26 | $13.08 | 3.62 M | $2.07 B |
| 04/13/2026 | $13.12 | $13.08 (-0.3%) | $13.18 | $12.96 | 6.66 M | $2.04 B |
| 04/10/2026 | $13.23 | $13.17 (-0.45%) | $13.27 | $13.10 | 3.18 M | $2.06 B |
| 04/09/2026 | $13.00 | $13.21 (1.62%) | $13.27 | $13.00 | 4.92 M | $2.06 B |
| 04/08/2026 | $12.96 | $13.08 (0.93%) | $13.09 | $12.92 | 5.56 M | $2.04 B |
| 04/07/2026 | $12.86 | $12.69 (-1.32%) | $12.93 | $12.67 | 5.15 M | $1.98 B |
| 04/06/2026 | $12.85 | $12.90 (0.39%) | $13.07 | $12.80 | 4.76 M | $2.01 B |
| 04/02/2026 | $12.61 | $12.87 (2.06%) | $12.87 | $12.56 | 3.71 M | $2.01 B |
| 04/01/2026 | $12.84 | $12.75 (-0.7%) | $12.89 | $12.72 | 4.77 M | $1.99 B |
| 03/31/2026 | $12.62 | $12.76 (1.11%) | $12.78 | $12.53 | 5.66 M | $1.99 B |
| 03/30/2026 | $12.28 | $12.46 (1.47%) | $12.62 | $12.23 | 5.28 M | $1.94 B |
| 03/27/2026 | $12.29 | $12.17 (-0.98%) | $12.37 | $12.14 | 4.78 M | $1.90 B |
| 03/26/2026 | $12.52 | $12.40 (-0.96%) | $12.61 | $12.37 | 4.17 M | $1.93 B |
| 03/25/2026 | $12.60 | $12.69 (0.71%) | $12.79 | $12.55 | 5.32 M | $1.98 B |
| 03/24/2026 | $12.30 | $12.46 (1.3%) | $12.52 | $12.23 | 8.07 M | $1.94 B |
| 03/23/2026 | $12.30 | $12.42 (0.98%) | $12.56 | $12.24 | 9.73 M | $1.94 B |
| 03/20/2026 | $13.00 | $12.39 (-4.69%) | $13.04 | $12.32 | 24.32 M | $1.93 B |
| 03/19/2026 | $12.85 | $12.97 (0.93%) | $13.09 | $12.84 | 5.63 M | $2.02 B |
| 03/18/2026 | $13.13 | $12.93 (-1.52%) | $13.19 | $12.93 | 7.20 M | $2.02 B |
| 03/17/2026 | $13.20 | $13.22 (0.15%) | $13.33 | $13.20 | 5.29 M | $2.06 B |
| 03/16/2026 | $13.18 | $13.12 (-0.46%) | $13.36 | $13.12 | 8.09 M | $2.05 B |
| 03/13/2026 | $13.45 | $13.06 (-2.9%) | $13.55 | $13.03 | 5.78 M | $2.04 B |
| 03/12/2026 | $13.45 | $13.34 (-0.82%) | $13.57 | $13.33 | 5.40 M | $2.08 B |
| 03/11/2026 | $13.59 | $13.53 (-0.44%) | $13.64 | $13.39 | 4.62 M | $2.11 B |
| 03/10/2026 | $13.41 | $13.60 (1.42%) | $13.78 | $13.37 | 7.47 M | $2.12 B |
| 03/09/2026 | $13.20 | $13.42 (1.67%) | $13.43 | $12.82 | 9.75 M | $2.09 B |
| 03/06/2026 | $13.54 | $13.44 (-0.74%) | $13.57 | $13.35 | 5.96 M | $2.10 B |
| 03/05/2026 | $13.60 | $13.61 (0.07%) | $13.76 | $13.53 | 4.31 M | $2.12 B |
| 03/04/2026 | $13.94 | $13.68 (-1.87%) | $13.96 | $13.64 | 4.99 M | $2.13 B |
| 03/03/2026 | $13.65 | $13.78 (0.95%) | $13.95 | $13.59 | 4.87 M | $2.15 B |
| 03/02/2026 | $13.84 | $13.87 (0.22%) | $13.97 | $13.53 | 7.94 M | $2.16 B |
| 02/27/2026 | $13.95 | $14.03 (0.57%) | $14.14 | $13.93 | 5.03 M | $2.19 B |
| 02/26/2026 | $13.96 | $14.03 (0.5%) | $14.10 | $13.91 | 4.07 M | $2.19 B |
| 02/25/2026 | $13.99 | $13.96 (-0.21%) | $14.06 | $13.79 | 5.30 M | $2.18 B |
| 02/24/2026 | $13.98 | $13.95 (-0.21%) | $14.00 | $13.77 | 5.31 M | $2.18 B |
| 02/23/2026 | $13.98 | $13.97 (-0.07%) | $14.21 | $13.89 | 7.57 M | $2.18 B |
| 02/20/2026 | $14.02 | $14.13 (0.78%) | $14.14 | $13.93 | 6.38 M | $2.20 B |
| 02/19/2026 | $13.95 | $14.01 (0.43%) | $14.07 | $13.90 | 8.43 M | $2.19 B |
| 02/18/2026 | $14.00 | $13.97 (-0.21%) | $14.01 | $13.89 | 5.02 M | $2.18 B |
| 02/17/2026 | $14.12 | $13.97 (-1.06%) | $14.13 | $13.84 | 5.78 M | $2.18 B |
| 02/13/2026 | $14.11 | $14.05 (-0.43%) | $14.22 | $13.89 | 4.82 M | $2.19 B |
| 02/12/2026 | $14.03 | $14.10 (0.5%) | $14.23 | $14.00 | 4.95 M | $2.20 B |
| 02/11/2026 | $13.86 | $13.96 (0.72%) | $14.06 | $13.84 | 4.45 M | $2.18 B |
| 02/10/2026 | $13.99 | $13.83 (-1.14%) | $14.01 | $13.77 | 5.55 M | $2.16 B |
| 02/09/2026 | $14.08 | $13.92 (-1.14%) | $14.08 | $13.73 | 6.74 M | $2.17 B |
| 02/06/2026 | $14.09 | $14.07 (-0.14%) | $14.15 | $14.00 | 5.32 M | $2.81 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.
