Dynex Capital (DX) Historical Stock Prices

Dynex Capital, Inc. (DX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 24, 2026	12.97	13.13	12.95	13.01	12.31	4,392,600
Jun 23, 2026	12.78	12.99	12.74	12.92	12.22	3,922,600
Jun 22, 2026	12.86	12.97	12.83	12.84	12.14	5,608,100
Jun 18, 2026	13.12	13.17	13.01	13.06	12.19	7,188,500
Jun 17, 2026	13.21	13.24	13.01	13.05	12.18	6,479,800
Jun 16, 2026	13.18	13.32	13.15	13.21	12.33	6,033,400
Jun 15, 2026	13.07	13.24	13.00	13.10	12.23	4,517,200
Jun 12, 2026	12.95	12.99	12.85	12.93	12.07	3,058,100
Jun 11, 2026	12.84	12.96	12.80	12.90	12.04	3,734,100
Jun 10, 2026	12.98	13.01	12.75	12.76	11.91	3,918,400
Jun 9, 2026	12.84	13.00	12.83	12.96	12.10	4,796,300
Jun 8, 2026	12.96	12.99	12.71	12.73	11.88	3,333,400
Jun 5, 2026	12.93	13.02	12.86	12.87	12.01	2,955,400
Jun 4, 2026	12.88	13.07	12.84	13.01	12.15	3,017,500
Jun 3, 2026	12.80	12.86	12.73	12.79	11.94	2,974,400
Jun 2, 2026	12.97	13.04	12.83	12.87	12.01	3,744,800
Jun 1, 2026	12.91	13.08	12.86	12.97	12.11	3,535,900
May 29, 2026	13.03	13.10	13.02	13.09	12.22	3,689,700
May 28, 2026	13.00	13.05	12.93	13.03	12.16	2,627,300
May 27, 2026	12.99	13.16	12.97	13.05	12.18	3,267,800
May 26, 2026	12.81	13.02	12.75	13.00	12.14	4,921,900
May 22, 2026	12.90	12.93	12.71	12.72	11.87	4,830,900
May 21, 2026	12.66	12.91	12.57	12.85	12.00	6,217,600
May 20, 2026	12.83	12.92	12.72	12.87	11.86	6,383,900
May 19, 2026	12.90	12.93	12.77	12.78	11.77	6,083,000

Historical stock prices.