Dynex Capital (DX) Historical Stock Prices

Dynex Capital, Inc. (DX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 13, 2026	10.02	10.10	9.73	10.07	10.07	8,975,200
Nov 12, 2026	10.36	10.44	9.96	9.96	9.96	8,183,500
Nov 11, 2026	10.59	10.60	10.37	10.42	10.42	4,640,000
Nov 10, 2026	10.68	10.72	10.54	10.63	10.63	4,426,000
Nov 9, 2026	10.82	10.88	10.72	10.81	10.81	3,683,800
Nov 6, 2026	10.65	10.82	10.61	10.68	10.68	5,336,500
Nov 5, 2026	11.01	11.08	10.57	10.75	10.75	6,194,400
Nov 4, 2026	10.63	11.00	10.60	10.91	10.91	7,334,400
Nov 3, 2026	10.55	10.64	10.33	10.40	10.40	7,484,400
Nov 2, 2026	10.70	10.80	10.55	10.58	10.58	6,692,600
Oct 30, 2026	10.90	10.97	10.59	10.65	10.65	5,751,300
Oct 29, 2026	10.93	10.96	10.79	10.89	10.89	5,384,700
Oct 28, 2026	10.92	10.94	10.72	10.83	10.83	4,886,600
Oct 27, 2026	10.89	10.96	10.80	10.92	10.92	5,843,500
Oct 26, 2026	10.91	11.05	10.81	10.89	10.89	4,549,000
Oct 23, 2026	11.01	11.11	10.79	10.92	10.92	6,678,000
Oct 22, 2026	10.93	11.25	10.89	11.05	11.05	8,589,700
Oct 21, 2026	11.15	11.20	10.99	11.05	10.88	8,706,400
Oct 20, 2026	10.62	10.97	10.59	10.96	10.79	8,280,500
Oct 19, 2026	10.59	10.62	10.31	10.56	10.40	11,732,000
Oct 16, 2026	11.17	11.17	10.88	10.93	10.76	7,494,500
Oct 15, 2026	11.02	11.28	11.00	11.12	10.95	8,834,900
Oct 14, 2026	10.75	10.88	10.68	10.84	10.67	5,491,000
Oct 13, 2026	11.00	11.02	10.69	10.85	10.68	6,876,300
Oct 12, 2026	10.86	11.03	10.76	10.90	10.73	7,339,900

Historical stock prices.