Dynex Capital (DX) Historical Stock Prices

Dynex Capital, Inc. (DX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 22, 2025	13.88	13.94	13.83	13.93	12.06	5,482,000
Dec 19, 2025	13.73	13.98	13.72	13.83	11.97	8,756,200
Dec 18, 2025	13.80	13.87	13.70	13.75	11.90	5,117,400
Dec 17, 2025	13.70	13.85	13.61	13.70	11.86	4,851,800
Dec 16, 2025	13.64	13.76	13.63	13.65	11.82	4,250,700
Dec 15, 2025	13.55	13.69	13.48	13.64	11.81	3,529,200
Dec 12, 2025	13.60	13.66	13.53	13.53	11.71	3,557,600
Dec 11, 2025	13.71	13.73	13.51	13.52	11.70	4,247,400
Dec 10, 2025	13.70	13.75	13.63	13.69	11.85	3,105,800
Dec 9, 2025	13.94	13.95	13.66	13.70	11.86	5,105,300
Dec 8, 2025	14.06	14.06	13.86	13.92	12.05	4,035,200
Dec 5, 2025	13.91	14.05	13.90	14.03	12.14	3,768,800
Dec 4, 2025	13.90	13.97	13.85	13.88	12.01	3,021,700
Dec 3, 2025	13.89	13.96	13.85	13.89	12.02	3,427,800
Dec 2, 2025	13.94	13.95	13.81	13.83	11.97	3,759,500
Dec 1, 2025	13.90	14.00	13.80	13.88	12.01	3,955,800
Nov 28, 2025	13.98	14.06	13.97	14.01	12.13	3,908,200
Nov 26, 2025	13.81	14.03	13.80	13.93	12.06	4,898,200
Nov 25, 2025	13.55	13.81	13.55	13.79	11.94	6,856,100
Nov 24, 2025	13.49	13.56	13.42	13.53	11.71	6,187,300
Nov 21, 2025	13.25	13.50	13.20	13.49	11.68	6,695,900
Nov 20, 2025	13.46	13.55	13.35	13.40	11.45	6,051,500
Nov 19, 2025	13.54	13.55	13.41	13.41	11.46	5,367,600
Nov 18, 2025	13.48	13.53	13.39	13.51	11.55	4,725,100
Nov 17, 2025	13.63	13.69	13.46	13.50	11.54	4,644,700

Historical stock prices.