Dynex Capital Inc (DX) Historical Stock Data

12.56 ↑0.03 (0.24%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DX is down -0.08% a day on average. There have been 16 days where Dynex Capital Inc closed green and 14 days where DX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-15	12.59	12.56	↓$0.03 (-0.24%)	12.52	12.60	3.03M
2025-05-14	12.60	12.53	↓$0.07 (-0.56%)	12.51	12.64	3.78M
2025-05-13	12.56	12.55	↓$0.01 (-0.08%)	12.45	12.60	2.19M
2025-05-12	12.56	12.53	↓$0.03 (-0.24%)	12.44	12.56	3.86M
2025-05-09	12.45	12.43	↓$0.02 (-0.16%)	12.39	12.55	3.40M
2025-05-08	12.31	12.42	↑$0.11 (0.89%)	12.30	12.44	2.21M
2025-05-07	12.15	12.24	↑$0.09 (0.74%)	12.14	12.28	2.08M
2025-05-06	12.10	12.12	↑$0.02 (0.17%)	12.02	12.17	2.09M
2025-05-05	12.20	12.16	↓$0.04 (-0.33%)	12.07	12.22	2.59M
2025-05-02	12.25	12.19	↓$0.06 (-0.49%)	12.16	12.27	2.16M
2025-05-01	12.33	12.19	↓$0.14 (-1.14%)	12.15	12.40	2.22M
2025-04-30	12.40	12.33	↓$0.07 (-0.56%)	12.18	12.41	2.71M
2025-04-29	12.41	12.46	↑$0.05 (0.40%)	12.32	12.51	3.18M
2025-04-28	12.27	12.42	↑$0.15 (1.22%)	12.27	12.50	3.12M
2025-04-25	12.04	12.23	↑$0.19 (1.58%)	11.95	12.29	3.21M
2025-04-24	11.90	11.98	↑$0.08 (0.67%)	11.76	12.01	3.98M
2025-04-23	11.85	11.86	↑$0.01 (0.08%)	11.68	11.93	5.23M
2025-04-22	11.56	11.81	↑$0.25 (2.16%)	11.49	11.86	3.90M
2025-04-21	11.50	11.46	↓$0.04 (-0.35%)	11.22	11.56	4.90M
2025-04-17	11.60	11.67	↑$0.07 (0.60%)	11.60	11.85	3.44M
2025-04-16	11.78	11.59	↓$0.19 (-1.57%)	11.58	11.81	2.97M
2025-04-15	11.74	11.76	↑$0.02 (0.17%)	11.63	11.91	3.45M
2025-04-14	11.57	11.69	↑$0.12 (1.04%)	11.49	11.80	4.45M
2025-04-11	11.13	11.39	↑$0.26 (2.34%)	10.92	11.41	6.51M
2025-04-10	11.78	11.13	↓$0.65 (-5.52%)	10.97	11.87	6.54M
2025-04-09	11.39	11.92	↑$0.53 (4.65%)	10.79	11.96	9.02M
2025-04-08	12.20	11.53	↓$0.67 (-5.49%)	11.43	12.23	6.28M
2025-04-07	11.63	11.73	↑$0.10 (0.86%)	11.47	12.64	7.93M
2025-04-04	12.60	12.13	↓$0.47 (-3.73%)	11.99	12.60	6.76M
2025-04-03	12.65	12.70	↑$0.05 (0.40%)	12.54	12.86	5.64M