Dynex Capital (DX) Historical Stock Prices

Dynex Capital, Inc. (DX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jul 30, 2026	12.89	12.89	12.64	12.82	12.29	5,028,800
Jul 29, 2026	12.86	12.94	12.79	12.83	12.30	4,971,200
Jul 28, 2026	12.64	12.93	12.60	12.91	12.37	6,244,800
Jul 27, 2026	12.64	12.79	12.64	12.64	12.11	5,073,700
Jul 24, 2026	12.62	12.76	12.58	12.60	12.08	5,301,900
Jul 23, 2026	12.67	12.73	12.53	12.60	12.08	7,281,900
Jul 22, 2026	13.09	13.11	12.88	12.95	12.25	8,558,900
Jul 21, 2026	13.24	13.29	13.00	13.02	12.31	8,558,700
Jul 20, 2026	13.38	13.44	13.02	13.12	12.41	9,816,800
Jul 17, 2026	13.50	13.55	13.26	13.33	12.61	7,220,900
Jul 16, 2026	13.36	13.59	13.33	13.53	12.80	5,168,700
Jul 15, 2026	13.26	13.57	13.26	13.32	12.60	9,140,100
Jul 14, 2026	13.11	13.40	13.08	13.22	12.50	8,276,700
Jul 13, 2026	13.13	13.17	12.94	12.98	12.28	4,614,500
Jul 10, 2026	13.19	13.22	13.07	13.15	12.44	2,365,300
Jul 9, 2026	13.04	13.22	12.95	13.15	12.44	4,599,000
Jul 8, 2026	13.11	13.15	12.97	13.02	12.31	3,808,900
Jul 7, 2026	13.26	13.31	13.09	13.17	12.46	4,221,600
Jul 6, 2026	13.04	13.27	12.99	13.24	12.52	3,927,200
Jul 2, 2026	13.05	13.08	12.92	13.01	12.31	3,917,200
Jul 1, 2026	13.06	13.08	12.96	12.96	12.26	6,673,400
Jun 30, 2026	13.16	13.25	13.08	13.11	12.40	8,124,200
Jun 29, 2026	13.13	13.18	12.98	13.18	12.47	5,954,200
Jun 26, 2026	13.10	13.23	13.04	13.14	12.43	11,128,100
Jun 25, 2026	13.01	13.11	12.96	13.09	12.38	3,413,500

Historical stock prices.