5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
+4.84%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
+0.28%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
+3.14%
Dynex Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $12.64 | $12.67 (0.24%) | $12.69 | $12.59 | 4.14 M | $1.43 B |
| 07/23/2025 | $12.56 | $12.75 (1.51%) | $12.75 | $12.50 | 6.11 M | $1.44 B |
| 07/22/2025 | $12.60 | $12.72 (0.95%) | $12.75 | $12.57 | 6.47 M | $1.44 B |
| 07/21/2025 | $12.40 | $12.54 (1.13%) | $12.70 | $12.28 | 6.41 M | $1.42 B |
| 07/18/2025 | $12.68 | $12.53 (-1.18%) | $12.68 | $12.47 | 4.29 M | $1.42 B |
| 07/17/2025 | $12.65 | $12.58 (-0.55%) | $12.72 | $12.51 | 3.20 M | $1.42 B |
| 07/16/2025 | $12.50 | $12.65 (1.2%) | $12.67 | $12.47 | 3.53 M | $1.14 B |
| 07/15/2025 | $12.65 | $12.47 (-1.42%) | $12.72 | $12.46 | 3.37 M | $1.13 B |
| 07/14/2025 | $12.75 | $12.59 (-1.25%) | $12.75 | $12.56 | 3.55 M | $1.14 B |
| 07/11/2025 | $12.80 | $12.75 (-0.39%) | $12.82 | $12.68 | 3.12 M | $1.15 B |
| 07/10/2025 | $12.88 | $12.84 (-0.31%) | $12.92 | $12.83 | 3.16 M | $1.16 B |
| 07/09/2025 | $12.79 | $12.86 (0.55%) | $12.89 | $12.77 | 3.23 M | $1.16 B |
| 07/08/2025 | $12.75 | $12.75 (0%) | $12.87 | $12.71 | 3.44 M | $1.15 B |
| 07/07/2025 | $12.71 | $12.73 (0.16%) | $12.93 | $12.67 | 4.55 M | $1.15 B |
| 07/03/2025 | $12.55 | $12.81 (2.07%) | $12.90 | $12.55 | 3.55 M | $1.16 B |
| 07/02/2025 | $12.25 | $12.55 (2.45%) | $12.55 | $12.24 | 4.31 M | $1.14 B |
| 07/01/2025 | $12.16 | $12.25 (0.74%) | $12.30 | $12.12 | 4.00 M | $1.11 B |
| 06/30/2025 | $12.16 | $12.22 (0.49%) | $12.24 | $12.02 | 3.68 M | $1.11 B |
| 06/27/2025 | $12.23 | $12.12 (-0.9%) | $12.26 | $12.04 | 6.22 M | $1.10 B |
| 06/26/2025 | $12.04 | $12.20 (1.33%) | $12.22 | $12.03 | 4.13 M | $1.10 B |
| 06/25/2025 | $12.06 | $12.02 (-0.33%) | $12.11 | $12.00 | 2.24 M | $1.09 B |
| 06/24/2025 | $12.04 | $12.08 (0.33%) | $12.14 | $12.03 | 3.77 M | $1.09 B |
| 06/23/2025 | $12.00 | $12.01 (0.08%) | $12.04 | $11.76 | 4.79 M | $1.09 B |
| 06/20/2025 | $12.27 | $12.18 (-0.73%) | $12.28 | $12.14 | 8.19 M | $1.10 B |
| 06/18/2025 | $12.10 | $12.21 (0.91%) | $12.26 | $12.04 | 4.20 M | $1.10 B |
| 06/17/2025 | $12.30 | $12.07 (-1.87%) | $12.36 | $12.06 | 4.29 M | $1.09 B |
| 06/16/2025 | $12.43 | $12.30 (-1.05%) | $12.46 | $12.27 | 3.20 M | $1.11 B |
| 06/13/2025 | $12.31 | $12.30 (-0.08%) | $12.43 | $12.28 | 2.74 M | $1.11 B |
| 06/12/2025 | $12.32 | $12.40 (0.65%) | $12.44 | $12.26 | 3.72 M | $1.12 B |
| 06/11/2025 | $12.34 | $12.31 (-0.24%) | $12.40 | $12.29 | 3.03 M | $1.11 B |
| 06/10/2025 | $12.25 | $12.30 (0.41%) | $12.32 | $12.23 | 2.60 M | $1.11 B |
| 06/09/2025 | $12.20 | $12.21 (0.08%) | $12.27 | $12.14 | 2.81 M | $1.10 B |
| 06/06/2025 | $12.15 | $12.16 (0.08%) | $12.20 | $12.11 | 2.28 M | $1.10 B |
| 06/05/2025 | $12.07 | $12.10 (0.25%) | $12.21 | $12.02 | 4.14 M | $1.09 B |
| 06/04/2025 | $12.03 | $12.06 (0.25%) | $12.10 | $11.89 | 2.99 M | $1.09 B |
| 06/03/2025 | $11.90 | $12.01 (0.92%) | $12.10 | $11.85 | 3.76 M | $1.09 B |
| 06/02/2025 | $11.99 | $11.89 (-0.83%) | $12.05 | $11.85 | 3.53 M | $1.08 B |
| 05/30/2025 | $12.07 | $12.04 (-0.25%) | $12.12 | $11.97 | 4.06 M | $1.09 B |
| 05/29/2025 | $12.08 | $12.11 (0.25%) | $12.15 | $12.05 | 3.16 M | $1.10 B |
| 05/28/2025 | $11.89 | $12.05 (1.35%) | $12.12 | $11.85 | 4.40 M | $1.09 B |
| 05/27/2025 | $11.94 | $11.91 (-0.25%) | $11.95 | $11.78 | 3.68 M | $1.08 B |
| 05/23/2025 | $11.75 | $11.85 (0.85%) | $11.89 | $11.70 | 2.79 M | $1.07 B |
| 05/22/2025 | $12.00 | $11.99 (-0.08%) | $12.07 | $11.76 | 4.88 M | $1.09 B |
| 05/21/2025 | $12.44 | $12.03 (-3.3%) | $12.49 | $12.03 | 4.62 M | $1.09 B |
| 05/20/2025 | $12.48 | $12.50 (0.16%) | $12.56 | $12.41 | 2.60 M | $1.13 B |
| 05/19/2025 | $12.50 | $12.49 (-0.08%) | $12.55 | $12.37 | 3.77 M | $1.13 B |
| 05/16/2025 | $12.61 | $12.61 (0%) | $12.66 | $12.53 | 3.53 M | $1.14 B |
| 05/15/2025 | $12.59 | $12.56 (-0.24%) | $12.60 | $12.52 | 3.03 M | $1.14 B |
| 05/14/2025 | $12.60 | $12.53 (-0.56%) | $12.64 | $12.51 | 3.79 M | $1.13 B |
| 05/13/2025 | $12.56 | $12.55 (-0.08%) | $12.60 | $12.45 | 2.20 M | $1.14 B |
| 05/12/2025 | $12.56 | $12.53 (-0.24%) | $12.56 | $12.44 | 4.26 M | $1.13 B |
| 05/09/2025 | $12.45 | $12.43 (-0.16%) | $12.55 | $12.39 | 3.59 M | $1.12 B |
| 05/08/2025 | $12.31 | $12.42 (0.89%) | $12.44 | $12.30 | 2.22 M | $1.12 B |
| 05/07/2025 | $12.15 | $12.24 (0.74%) | $12.28 | $12.14 | 2.47 M | $1.11 B |
| 05/06/2025 | $12.10 | $12.12 (0.17%) | $12.17 | $12.02 | 2.34 M | $1.10 B |
| 05/05/2025 | $12.20 | $12.16 (-0.33%) | $12.22 | $12.07 | 2.59 M | $1.10 B |
| 05/02/2025 | $12.25 | $12.19 (-0.49%) | $12.27 | $12.16 | 2.16 M | $1.10 B |
| 05/01/2025 | $12.33 | $12.19 (-1.14%) | $12.40 | $12.15 | 2.24 M | $1.10 B |
| 04/30/2025 | $12.40 | $12.33 (-0.56%) | $12.41 | $12.18 | 2.72 M | $1.12 B |
| 04/29/2025 | $12.41 | $12.46 (0.4%) | $12.51 | $12.32 | 3.19 M | $1.13 B |
| 04/28/2025 | $12.27 | $12.42 (1.22%) | $12.50 | $12.27 | 3.12 M | $1.12 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 |
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.
