5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
-2.95%
3 MONTH PERFORMANCE
+5.52%
6 MONTH PERFORMANCE
+12.94%
YEAR-TO-DATE PERFORMANCE
+0.93%
1 YEAR PERFORMANCE
+1.95%
Dynex Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $14.02 | $14.13 (0.78%) | $14.14 | $13.93 | 6.33 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 |
| 02/05/2026 | $14.00 | $14.01 (0.07%) | $14.11 | $13.92 | 5.43 M | $2.80 B |
| 02/04/2026 | $14.07 | $14.09 (0.14%) | $14.09 | $13.90 | 5.45 M | $2.20 B |
| 02/03/2026 | $13.93 | $14.04 (0.79%) | $14.15 | $13.81 | 7.01 M | $2.19 B |
| 02/02/2026 | $13.81 | $13.82 (0.07%) | $13.94 | $13.69 | 7.38 M | $2.16 B |
| 01/30/2026 | $14.55 | $13.88 (-4.6%) | $14.55 | $13.83 | 10.84 M | $2.17 B |
| 01/29/2026 | $14.70 | $14.57 (-0.88%) | $14.72 | $14.45 | 6.39 M | $2.27 B |
| 01/28/2026 | $14.77 | $14.64 (-0.88%) | $14.93 | $14.64 | 8.42 M | $2.28 B |
| 01/27/2026 | $14.56 | $14.74 (1.24%) | $14.78 | $14.48 | 7.33 M | $2.30 B |
| 01/26/2026 | $14.50 | $14.60 (0.69%) | $14.74 | $14.37 | 7.61 M | $2.28 B |
| 01/23/2026 | $14.50 | $14.62 (0.83%) | $14.67 | $14.44 | 6.78 M | $1.99 B |
| 01/22/2026 | $14.41 | $14.44 (0.21%) | $14.52 | $14.34 | 4.66 M | $1.96 B |
| 01/21/2026 | $14.41 | $14.37 (-0.28%) | $14.42 | $14.11 | 8.07 M | $1.95 B |
| 01/20/2026 | $14.50 | $14.57 (0.48%) | $14.66 | $14.38 | 11.59 M | $1.98 B |
| 01/16/2026 | $14.30 | $14.65 (2.45%) | $14.67 | $14.28 | 7.79 M | $1.99 B |
| 01/15/2026 | $14.10 | $14.26 (1.13%) | $14.30 | $14.02 | 7.17 M | $1.94 B |
| 01/14/2026 | $14.01 | $14.06 (0.36%) | $14.10 | $13.90 | 5.29 M | $1.91 B |
| 01/13/2026 | $14.08 | $14.04 (-0.28%) | $14.13 | $13.94 | 5.79 M | $1.91 B |
| 01/12/2026 | $13.96 | $14.05 (0.64%) | $14.08 | $13.90 | 7.43 M | $1.91 B |
| 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 |
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.
