5 DAY PERFORMANCE
+0.74%
1 MONTH PERFORMANCE
-5.16%
3 MONTH PERFORMANCE
-7.16%
6 MONTH PERFORMANCE
+1.57%
YEAR-TO-DATE PERFORMANCE
-2.61%
1 YEAR PERFORMANCE
+3.88%
Dynex Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.40 | $12.33 (-0.56%) | $12.41 | $12.18 | 2.70 M | $1.00 B |
| 04/29/2025 | $12.41 | $12.46 (0.4%) | $12.51 | $12.32 | 3.19 M | $1.01 B |
| 04/28/2025 | $12.27 | $12.42 (1.22%) | $12.50 | $12.27 | 3.12 M | $1.01 B |
| 04/25/2025 | $12.04 | $12.23 (1.58%) | $12.29 | $11.95 | 3.21 M | $992.41 M |
| 04/24/2025 | $11.90 | $11.98 (0.67%) | $12.01 | $11.76 | 3.99 M | $972.13 M |
| 04/23/2025 | $11.85 | $11.86 (0.08%) | $11.93 | $11.68 | 5.23 M | $962.39 M |
| 04/22/2025 | $11.56 | $11.81 (2.16%) | $11.86 | $11.49 | 4.32 M | $958.33 M |
| 04/21/2025 | $11.50 | $11.46 (-0.35%) | $11.56 | $11.22 | 5.20 M | $929.93 M |
| 04/17/2025 | $11.60 | $11.67 (0.6%) | $11.85 | $11.60 | 3.44 M | $946.97 M |
| 04/16/2025 | $11.78 | $11.59 (-1.61%) | $11.81 | $11.58 | 2.97 M | $940.48 M |
| 04/15/2025 | $11.74 | $11.76 (0.17%) | $11.91 | $11.63 | 3.45 M | $954.27 M |
| 04/14/2025 | $11.57 | $11.69 (1.04%) | $11.80 | $11.49 | 4.45 M | $948.59 M |
| 04/11/2025 | $11.13 | $11.39 (2.34%) | $11.41 | $10.92 | 6.51 M | $924.25 M |
| 04/10/2025 | $11.78 | $11.13 (-5.52%) | $11.87 | $10.97 | 6.54 M | $903.15 M |
| 04/09/2025 | $11.39 | $11.92 (4.65%) | $11.96 | $10.79 | 9.02 M | $967.26 M |
| 04/08/2025 | $12.20 | $11.53 (-5.49%) | $12.23 | $11.43 | 6.29 M | $935.61 M |
| 04/07/2025 | $11.63 | $11.73 (0.86%) | $12.64 | $11.47 | 7.93 M | $951.84 M |
| 04/04/2025 | $12.60 | $12.13 (-3.73%) | $12.60 | $11.99 | 6.76 M | $984.30 M |
| 04/03/2025 | $12.65 | $12.70 (0.4%) | $12.86 | $12.54 | 5.64 M | $1.03 B |
| 04/02/2025 | $12.93 | $12.81 (-0.93%) | $12.97 | $12.77 | 3.67 M | $1.04 B |
| 04/01/2025 | $13.07 | $12.99 (-0.61%) | $13.08 | $12.87 | 2.97 M | $1.05 B |
| 03/31/2025 | $12.95 | $13.02 (0.54%) | $13.19 | $12.89 | 4.49 M | $1.06 B |
| 03/28/2025 | $13.28 | $13.05 (-1.73%) | $13.28 | $12.98 | 4.89 M | $1.06 B |
| 03/27/2025 | $13.36 | $13.28 (-0.6%) | $13.48 | $13.26 | 2.21 M | $1.08 B |
| 03/26/2025 | $13.60 | $13.36 (-1.76%) | $13.61 | $13.25 | 4.17 M | $1.08 B |
| 03/25/2025 | $13.84 | $13.60 (-1.73%) | $13.84 | $13.58 | 2.69 M | $1.10 B |
| 03/24/2025 | $14.01 | $13.85 (-1.14%) | $14.02 | $13.82 | 3.11 M | $1.12 B |
| 03/21/2025 | $14.06 | $14.04 (-0.14%) | $14.21 | $13.97 | 7.98 M | $1.14 B |
| 03/20/2025 | $14.26 | $14.10 (-1.12%) | $14.35 | $14.03 | 3.70 M | $1.14 B |
| 03/19/2025 | $14.47 | $14.23 (-1.66%) | $14.50 | $14.16 | 2.90 M | $1.15 B |
| 03/18/2025 | $14.35 | $14.42 (0.49%) | $14.46 | $14.28 | 2.53 M | $1.17 B |
| 03/17/2025 | $14.19 | $14.34 (1.06%) | $14.35 | $14.19 | 2.92 M | $1.16 B |
| 03/14/2025 | $14.02 | $14.22 (1.43%) | $14.22 | $14.01 | 2.25 M | $1.15 B |
| 03/13/2025 | $13.96 | $13.99 (0.21%) | $14.13 | $13.94 | 2.18 M | $1.14 B |
| 03/12/2025 | $14.01 | $13.93 (-0.57%) | $14.06 | $13.76 | 3.11 M | $1.13 B |
| 03/11/2025 | $14.28 | $13.89 (-2.73%) | $14.33 | $13.77 | 4.59 M | $1.13 B |
| 03/10/2025 | $14.31 | $14.26 (-0.35%) | $14.52 | $14.20 | 4.92 M | $1.16 B |
| 03/07/2025 | $14.04 | $14.37 (2.35%) | $14.47 | $14.02 | 4.84 M | $1.17 B |
| 03/06/2025 | $14.00 | $14.02 (0.14%) | $14.09 | $13.93 | 2.52 M | $1.14 B |
| 03/05/2025 | $13.86 | $14.07 (1.52%) | $14.10 | $13.80 | 4.89 M | $1.14 B |
| 03/04/2025 | $13.93 | $13.86 (-0.5%) | $13.96 | $13.78 | 3.97 M | $1.12 B |
| 03/03/2025 | $14.07 | $13.97 (-0.71%) | $14.11 | $13.93 | 2.95 M | $1.13 B |
| 02/28/2025 | $13.96 | $14.07 (0.79%) | $14.11 | $13.92 | 4.78 M | $1.14 B |
| 02/27/2025 | $13.96 | $13.95 (-0.07%) | $14.02 | $13.90 | 2.54 M | $987.19 M |
| 02/26/2025 | $13.90 | $13.96 (0.43%) | $14.03 | $13.87 | 3.85 M | $987.90 M |
| 02/25/2025 | $13.95 | $13.88 (-0.5%) | $14.02 | $13.81 | 3.71 M | $982.24 M |
| 02/24/2025 | $13.96 | $13.92 (-0.29%) | $13.99 | $13.81 | 3.45 M | $1.06 B |
| 02/21/2025 | $14.11 | $14.06 (-0.35%) | $14.21 | $13.96 | 5.56 M | $1.07 B |
| 02/20/2025 | $13.82 | $13.87 (0.36%) | $13.95 | $13.79 | 2.48 M | $1.05 B |
| 02/19/2025 | $13.69 | $13.81 (0.88%) | $13.83 | $13.67 | 2.41 M | $1.05 B |
| 02/18/2025 | $13.77 | $13.71 (-0.44%) | $13.85 | $13.69 | 2.82 M | $1.04 B |
| 02/14/2025 | $13.51 | $13.79 (2.07%) | $13.82 | $13.51 | 3.78 M | $1.05 B |
| 02/13/2025 | $13.37 | $13.47 (0.75%) | $13.48 | $13.27 | 2.39 M | $1.02 B |
| 02/12/2025 | $13.20 | $13.26 (0.45%) | $13.30 | $13.16 | 2.19 M | $1.01 B |
| 02/11/2025 | $13.29 | $13.31 (0.15%) | $13.32 | $13.23 | 1.93 M | $1.01 B |
| 02/10/2025 | $13.36 | $13.34 (-0.15%) | $13.39 | $13.28 | 1.37 M | $1.01 B |
| 02/07/2025 | $13.40 | $13.34 (-0.45%) | $13.42 | $13.26 | 1.86 M | $1.01 B |
| 02/06/2025 | $13.39 | $13.41 (0.15%) | $13.44 | $13.33 | 2.41 M | $1.02 B |
| 02/05/2025 | $13.29 | $13.34 (0.38%) | $13.39 | $13.28 | 2.11 M | $1.01 B |
| 02/04/2025 | $13.17 | $13.27 (0.76%) | $13.30 | $13.03 | 2.02 M | $1.01 B |
| 02/03/2025 | $13.00 | $13.21 (1.62%) | $13.27 | $12.99 | 4.03 M | $1.00 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.
