5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
+3.40%
3 MONTH PERFORMANCE
+7.70%
6 MONTH PERFORMANCE
+9.65%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+14.22%
Dynex Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $14.07 | $13.98 (-0.64%) | $14.27 | $13.94 | 12.47 M | $1.90 B |
| 01/08/2026 | $13.91 | $13.92 (0.07%) | $14.02 | $13.91 | 5.92 M | $1.89 B |
| 01/07/2026 | $14.11 | $13.96 (-1.06%) | $14.17 | $13.93 | 6.86 M | $1.90 B |
| 01/06/2026 | $14.08 | $14.07 (-0.07%) | $14.18 | $13.96 | 5.87 M | $1.91 B |
| 01/05/2026 | $14.06 | $14.07 (0.07%) | $14.18 | $13.87 | 8.41 M | $1.91 B |
| 01/02/2026 | $13.85 | $14.08 (1.66%) | $14.14 | $13.72 | 8.58 M | $1.91 B |
| 12/31/2025 | $13.94 | $14.01 (0.5%) | $14.05 | $13.93 | 5.68 M | $1.90 B |
| 12/30/2025 | $13.90 | $13.92 (0.14%) | $13.96 | $13.85 | 3.79 M | $1.89 B |
| 12/29/2025 | $13.97 | $13.86 (-0.79%) | $13.97 | $13.79 | 3.75 M | $1.88 B |
| 12/26/2025 | $14.00 | $13.88 (-0.86%) | $14.03 | $13.85 | 2.96 M | $1.89 B |
| 12/24/2025 | $13.83 | $13.95 (0.87%) | $13.97 | $13.83 | 1.59 M | $1.90 B |
| 12/23/2025 | $13.93 | $13.81 (-0.86%) | $13.98 | $13.81 | 3.18 M | $1.88 B |
| 12/22/2025 | $13.88 | $13.93 (0.36%) | $13.94 | $13.83 | 5.48 M | $1.89 B |
| 12/19/2025 | $13.73 | $13.83 (0.73%) | $13.98 | $13.72 | 8.76 M | $1.88 B |
| 12/18/2025 | $13.80 | $13.75 (-0.36%) | $13.87 | $13.70 | 5.12 M | $1.87 B |
| 12/17/2025 | $13.70 | $13.70 (0%) | $13.85 | $13.61 | 4.85 M | $1.86 B |
| 12/16/2025 | $13.64 | $13.65 (0.07%) | $13.76 | $13.63 | 4.25 M | $1.86 B |
| 12/15/2025 | $13.55 | $13.64 (0.66%) | $13.69 | $13.48 | 3.53 M | $1.85 B |
| 12/12/2025 | $13.60 | $13.53 (-0.51%) | $13.66 | $13.53 | 3.56 M | $1.84 B |
| 12/11/2025 | $13.71 | $13.52 (-1.39%) | $13.73 | $13.51 | 4.25 M | $1.84 B |
| 12/10/2025 | $13.70 | $13.69 (-0.07%) | $13.75 | $13.63 | 3.11 M | $1.86 B |
| 12/09/2025 | $13.94 | $13.70 (-1.72%) | $13.95 | $13.66 | 5.11 M | $1.86 B |
| 12/08/2025 | $14.06 | $13.92 (-1%) | $14.06 | $13.86 | 4.04 M | $1.89 B |
| 12/05/2025 | $13.91 | $14.03 (0.86%) | $14.05 | $13.90 | 3.77 M | $1.91 B |
| 12/04/2025 | $13.90 | $13.88 (-0.14%) | $13.97 | $13.85 | 3.02 M | $1.89 B |
| 12/03/2025 | $13.89 | $13.89 (0%) | $13.96 | $13.85 | 3.43 M | $1.89 B |
| 12/02/2025 | $13.94 | $13.83 (-0.79%) | $13.95 | $13.81 | 3.76 M | $1.88 B |
| 12/01/2025 | $13.90 | $13.88 (-0.14%) | $14.00 | $13.80 | 3.96 M | $1.89 B |
| 11/28/2025 | $13.98 | $14.01 (0.21%) | $14.06 | $13.97 | 3.91 M | $1.90 B |
| 11/26/2025 | $13.81 | $13.93 (0.87%) | $14.03 | $13.80 | 4.90 M | $1.89 B |
| 11/25/2025 | $13.55 | $13.79 (1.77%) | $13.81 | $13.55 | 6.86 M | $1.87 B |
| 11/24/2025 | $13.49 | $13.53 (0.3%) | $13.56 | $13.42 | 6.19 M | $1.84 B |
| 11/21/2025 | $13.25 | $13.49 (1.81%) | $13.50 | $13.20 | 6.70 M | $1.83 B |
| 11/20/2025 | $13.46 | $13.40 (-0.45%) | $13.55 | $13.35 | 6.05 M | $1.82 B |
| 11/19/2025 | $13.54 | $13.41 (-0.96%) | $13.55 | $13.41 | 5.37 M | $1.82 B |
| 11/18/2025 | $13.48 | $13.51 (0.22%) | $13.53 | $13.39 | 4.73 M | $1.84 B |
| 11/17/2025 | $13.63 | $13.50 (-0.95%) | $13.69 | $13.46 | 4.64 M | $1.84 B |
| 11/14/2025 | $13.61 | $13.59 (-0.15%) | $13.69 | $13.50 | 3.51 M | $1.85 B |
| 11/13/2025 | $13.65 | $13.65 (0%) | $13.75 | $13.62 | 3.58 M | $1.86 B |
| 11/12/2025 | $13.75 | $13.72 (-0.22%) | $13.78 | $13.58 | 4.05 M | $1.87 B |
| 11/11/2025 | $13.65 | $13.73 (0.59%) | $13.79 | $13.65 | 5.14 M | $1.87 B |
| 11/10/2025 | $13.65 | $13.59 (-0.44%) | $13.79 | $13.59 | 5.62 M | $1.85 B |
| 11/07/2025 | $13.40 | $13.62 (1.64%) | $13.63 | $13.38 | 9.00 M | $1.85 B |
| 11/06/2025 | $13.42 | $13.35 (-0.52%) | $13.51 | $13.34 | 3.56 M | $1.81 B |
| 11/05/2025 | $13.40 | $13.44 (0.3%) | $13.51 | $13.38 | 3.59 M | $1.83 B |
| 11/04/2025 | $13.18 | $13.36 (1.37%) | $13.39 | $13.18 | 3.52 M | $1.82 B |
| 11/03/2025 | $13.25 | $13.28 (0.23%) | $13.30 | $13.12 | 3.83 M | $1.81 B |
| 10/31/2025 | $13.16 | $13.24 (0.61%) | $13.30 | $13.08 | 3.29 M | $1.80 B |
| 10/30/2025 | $13.33 | $13.12 (-1.58%) | $13.33 | $13.04 | 5.07 M | $1.48 B |
| 10/29/2025 | $13.49 | $13.33 (-1.19%) | $13.59 | $13.30 | 3.25 M | $1.51 B |
| 10/28/2025 | $13.62 | $13.48 (-1.03%) | $13.66 | $13.44 | 2.96 M | $1.53 B |
| 10/27/2025 | $13.45 | $13.58 (0.97%) | $13.63 | $13.42 | 4.46 M | $1.54 B |
| 10/24/2025 | $13.32 | $13.40 (0.6%) | $13.51 | $13.30 | 5.21 M | $1.52 B |
| 10/23/2025 | $13.24 | $13.23 (-0.08%) | $13.32 | $13.20 | 4.32 M | $1.50 B |
| 10/22/2025 | $13.33 | $13.37 (0.3%) | $13.42 | $13.19 | 6.66 M | $1.51 B |
| 10/21/2025 | $13.43 | $13.29 (-1.04%) | $13.44 | $13.20 | 6.12 M | $1.50 B |
| 10/20/2025 | $13.36 | $13.43 (0.52%) | $13.43 | $13.00 | 7.32 M | $1.52 B |
| 10/17/2025 | $13.10 | $13.38 (2.14%) | $13.40 | $13.06 | 4.40 M | $1.51 B |
| 10/16/2025 | $13.30 | $13.20 (-0.75%) | $13.38 | $13.18 | 5.66 M | $1.49 B |
| 10/15/2025 | $13.37 | $13.29 (-0.6%) | $13.40 | $13.00 | 5.08 M | $1.50 B |
| 10/14/2025 | $13.12 | $13.30 (1.37%) | $13.37 | $13.10 | 5.47 M | $1.51 B |
| 10/13/2025 | $13.05 | $13.16 (0.84%) | $13.19 | $12.94 | 4.34 M | $1.49 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.
