Dynex Capital, Inc.DXNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $13.93 | $14.15 | $13.81 | $14.04 | 6.94M |
| 2/2/2026 | $13.81 | $13.94 | $13.69 | $13.82 | 7.38M |
| 1/30/2026 | $14.55 | $14.55 | $13.83 | $13.88 | 10.84M |
| 1/29/2026 | $14.70 | $14.72 | $14.45 | $14.57 | 6.39M |
| 1/28/2026 | $14.77 | $14.93 | $14.64 | $14.64 | 8.42M |
| 1/27/2026 | $14.56 | $14.78 | $14.48 | $14.74 | 7.33M |
| 1/26/2026 | $14.50 | $14.74 | $14.37 | $14.60 | 7.61M |
| 1/23/2026 | $14.50 | $14.67 | $14.44 | $14.62 | 6.78M |
| 1/22/2026 | $14.41 | $14.52 | $14.34 | $14.44 | 4.66M |
| 1/21/2026 | $14.41 | $14.42 | $14.11 | $14.37 | 8.07M |
| 1/20/2026 | $14.50 | $14.66 | $14.38 | $14.57 | 11.59M |
| 1/16/2026 | $14.30 | $14.67 | $14.28 | $14.65 | 7.79M |
| 1/15/2026 | $14.10 | $14.30 | $14.02 | $14.26 | 7.17M |
| 1/14/2026 | $14.01 | $14.10 | $13.90 | $14.06 | 5.29M |
| 1/13/2026 | $14.08 | $14.13 | $13.94 | $14.04 | 5.79M |
| 1/12/2026 | $13.96 | $14.08 | $13.90 | $14.05 | 7.43M |
| 1/9/2026 | $14.07 | $14.27 | $13.94 | $13.98 | 12.47M |
| 1/8/2026 | $13.91 | $14.02 | $13.91 | $13.92 | 5.92M |
| 1/7/2026 | $14.11 | $14.17 | $13.93 | $13.96 | 6.86M |
| 1/6/2026 | $14.08 | $14.18 | $13.96 | $14.07 | 5.87M |
| 1/5/2026 | $14.06 | $14.18 | $13.87 | $14.07 | 8.41M |
| 1/2/2026 | $13.85 | $14.14 | $13.72 | $14.08 | 8.58M |
| 12/31/2025 | $13.94 | $14.05 | $13.93 | $14.01 | 5.68M |
| 12/30/2025 | $13.90 | $13.96 | $13.85 | $13.92 | 3.79M |
| 12/29/2025 | $13.97 | $13.97 | $13.79 | $13.86 | 3.75M |
| 12/26/2025 | $14.00 | $14.03 | $13.85 | $13.88 | 2.96M |
| 12/24/2025 | $13.83 | $13.97 | $13.83 | $13.95 | 1.59M |
| 12/23/2025 | $13.93 | $13.98 | $13.81 | $13.81 | 3.18M |
| 12/22/2025 | $13.88 | $13.94 | $13.83 | $13.93 | 5.48M |
| 12/19/2025 | $13.73 | $13.98 | $13.72 | $13.83 | 8.76M |
| 12/18/2025 | $13.80 | $13.87 | $13.70 | $13.75 | 5.12M |
| 12/17/2025 | $13.70 | $13.85 | $13.61 | $13.70 | 4.85M |
| 12/16/2025 | $13.64 | $13.76 | $13.63 | $13.65 | 4.25M |
| 12/15/2025 | $13.55 | $13.69 | $13.48 | $13.64 | 3.53M |
| 12/12/2025 | $13.60 | $13.66 | $13.53 | $13.53 | 3.56M |
| 12/11/2025 | $13.71 | $13.73 | $13.51 | $13.52 | 4.25M |
| 12/10/2025 | $13.70 | $13.75 | $13.63 | $13.69 | 3.11M |
| 12/9/2025 | $13.94 | $13.95 | $13.66 | $13.70 | 5.11M |
| 12/8/2025 | $14.06 | $14.06 | $13.86 | $13.92 | 4.04M |
| 12/5/2025 | $13.91 | $14.05 | $13.90 | $14.03 | 3.77M |
| 12/4/2025 | $13.90 | $13.97 | $13.85 | $13.88 | 3.02M |
| 12/3/2025 | $13.89 | $13.96 | $13.85 | $13.89 | 3.43M |
| 12/2/2025 | $13.94 | $13.95 | $13.81 | $13.83 | 3.76M |
| 12/1/2025 | $13.90 | $14.00 | $13.80 | $13.88 | 3.96M |
| 11/28/2025 | $13.98 | $14.06 | $13.97 | $14.01 | 3.91M |
| 11/26/2025 | $13.81 | $14.03 | $13.80 | $13.93 | 4.90M |
| 11/25/2025 | $13.55 | $13.81 | $13.55 | $13.79 | 6.86M |
| 11/24/2025 | $13.49 | $13.56 | $13.42 | $13.53 | 6.19M |
| 11/21/2025 | $13.25 | $13.50 | $13.20 | $13.49 | 6.70M |
| 11/20/2025 | $13.46 | $13.55 | $13.35 | $13.40 | 6.05M |
| 11/19/2025 | $13.54 | $13.55 | $13.41 | $13.41 | 5.37M |
| 11/18/2025 | $13.48 | $13.53 | $13.39 | $13.51 | 4.73M |
| 11/17/2025 | $13.63 | $13.69 | $13.46 | $13.50 | 4.64M |
| 11/14/2025 | $13.61 | $13.69 | $13.50 | $13.59 | 3.51M |
| 11/13/2025 | $13.65 | $13.75 | $13.62 | $13.65 | 3.58M |
| 11/12/2025 | $13.75 | $13.78 | $13.58 | $13.72 | 4.05M |
| 11/11/2025 | $13.65 | $13.79 | $13.65 | $13.73 | 5.14M |
| 11/10/2025 | $13.65 | $13.79 | $13.59 | $13.59 | 5.62M |
| 11/7/2025 | $13.40 | $13.63 | $13.38 | $13.62 | 9.00M |
| 11/6/2025 | $13.42 | $13.51 | $13.34 | $13.35 | 3.56M |