Dynex Capital (DX) Historical Stock Prices

Dynex Capital, Inc. (DX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 9, 2026	10.71	10.86	10.57	10.86	10.69	5,978,400
Oct 8, 2026	10.50	10.72	10.36	10.70	10.54	11,380,600
Oct 7, 2026	10.72	10.76	10.46	10.57	10.41	11,010,100
Oct 6, 2026	10.89	10.93	10.73	10.85	10.68	7,303,300
Oct 5, 2026	11.00	11.09	10.81	10.83	10.66	8,838,800
Oct 2, 2026	11.20	11.31	10.89	11.02	10.85	9,422,100
Oct 1, 2026	11.11	11.17	10.88	11.08	10.91	9,054,900
Sep 30, 2026	11.49	11.53	11.14	11.14	10.97	6,560,000
Sep 29, 2026	11.35	11.49	11.26	11.39	11.21	6,137,800
Sep 28, 2026	11.26	11.50	11.15	11.33	11.16	8,145,200
Sep 25, 2026	11.41	11.42	11.12	11.34	11.17	9,247,000
Sep 24, 2026	11.73	11.76	11.33	11.34	11.17	9,292,800
Sep 23, 2026	12.07	12.08	11.71	11.73	11.55	9,698,500
Sep 22, 2026	12.12	12.25	12.08	12.10	11.91	5,554,700
Sep 21, 2026	12.10	12.17	12.02	12.07	11.88	5,231,800
Sep 18, 2026	12.29	12.31	12.17	12.18	11.83	14,881,000
Sep 17, 2026	12.32	12.43	12.28	12.29	11.93	6,552,800
Sep 16, 2026	12.25	12.35	12.03	12.16	11.81	8,326,900
Sep 15, 2026	12.41	12.46	12.20	12.23	11.87	5,717,300
Sep 14, 2026	12.52	12.57	12.34	12.41	12.05	6,541,500
Sep 11, 2026	12.63	12.69	12.47	12.52	12.16	6,902,200
Sep 10, 2026	12.77	12.77	12.50	12.56	12.19	7,965,500
Sep 9, 2026	12.92	12.97	12.83	12.83	12.46	3,241,800
Sep 8, 2026	12.90	13.02	12.88	12.89	12.51	4,508,300
Sep 4, 2026	12.78	12.96	12.74	12.90	12.52	2,857,400

Historical stock prices.