5 DAY PERFORMANCE
+2.76%
1 MONTH PERFORMANCE
+5.50%
3 MONTH PERFORMANCE
+8.05%
6 MONTH PERFORMANCE
-2.82%
YEAR-TO-DATE PERFORMANCE
-4.21%
1 YEAR PERFORMANCE
+11.74%
Dynex Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.86 | $12.84 (-0.16%) | $12.97 | $12.83 | 5.02 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 |
| 05/06/2026 | $13.40 | $13.35 (-0.37%) | $13.45 | $13.34 | 3.20 M | $2.67 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 | $2.68 B |
| 04/14/2026 | $13.13 | $13.25 (0.91%) | $13.26 | $13.08 | 3.62 M | $2.65 B |
| 04/13/2026 | $13.12 | $13.08 (-0.3%) | $13.18 | $12.96 | 6.66 M | $2.62 B |
| 04/10/2026 | $13.23 | $13.17 (-0.45%) | $13.27 | $13.10 | 3.18 M | $2.64 B |
| 04/09/2026 | $13.00 | $13.21 (1.62%) | $13.27 | $13.00 | 4.92 M | $2.64 B |
| 04/08/2026 | $12.96 | $13.08 (0.93%) | $13.09 | $12.92 | 5.56 M | $2.62 B |
| 04/07/2026 | $12.86 | $12.69 (-1.32%) | $12.93 | $12.67 | 5.15 M | $2.54 B |
| 04/06/2026 | $12.85 | $12.90 (0.39%) | $13.07 | $12.80 | 4.76 M | $2.58 B |
| 04/02/2026 | $12.61 | $12.87 (2.06%) | $12.87 | $12.56 | 3.71 M | $2.58 B |
| 04/01/2026 | $12.84 | $12.75 (-0.7%) | $12.89 | $12.72 | 4.77 M | $2.55 B |
| 03/31/2026 | $12.62 | $12.76 (1.11%) | $12.78 | $12.53 | 5.66 M | $2.55 B |
| 03/30/2026 | $12.28 | $12.46 (1.47%) | $12.62 | $12.23 | 5.28 M | $2.49 B |
| 03/27/2026 | $12.29 | $12.17 (-0.98%) | $12.37 | $12.14 | 4.78 M | $2.44 B |
| 03/26/2026 | $12.52 | $12.40 (-0.96%) | $12.61 | $12.37 | 4.17 M | $2.48 B |
| 03/25/2026 | $12.60 | $12.69 (0.71%) | $12.79 | $12.55 | 5.32 M | $2.54 B |
| 03/24/2026 | $12.30 | $12.46 (1.3%) | $12.52 | $12.23 | 8.07 M | $2.49 B |
| 03/23/2026 | $12.30 | $12.42 (0.98%) | $12.56 | $12.24 | 9.73 M | $2.49 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.
