Dynex Capital, Inc. Common Stock (DX)

Historical Prices For Dynex Capital, Inc. Common Stock (DX)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	13.89	13.96	13.85	13.89	3,426,995	13.89
12/02/2025	13.94	13.95	13.81	13.83	3,758,355	13.83
12/01/2025	13.90	14.00	13.80	13.88	3,952,200	13.88
11/28/2025	13.98	14.06	13.97	14.01	3,908,218	14.01
11/26/2025	13.81	14.03	13.80	13.93	4,898,169	13.93
11/25/2025	13.55	13.81	13.55	13.79	6,855,875	13.79
11/24/2025	13.49	13.56	13.42	13.53	6,137,644	13.53
11/21/2025	13.25	13.50	13.20	13.49	6,698,902	13.49
11/20/2025	13.46	13.55	13.35	13.40	5,984,585	13.23
11/19/2025	13.54	13.55	13.41	13.41	5,364,760	13.24
11/18/2025	13.48	13.53	13.38	13.51	4,722,482	13.34
11/17/2025	13.63	13.69	13.46	13.50	4,637,480	13.33
11/14/2025	13.61	13.69	13.50	13.59	3,514,054	13.42
11/13/2025	13.65	13.75	13.62	13.65	3,577,609	13.48
11/12/2025	13.75	13.78	13.58	13.72	4,050,206	13.55
11/11/2025	13.65	13.79	13.65	13.73	5,141,098	13.56
11/10/2025	13.65	13.79	13.59	13.59	5,623,302	13.42
11/07/2025	13.40	13.63	13.38	13.62	8,999,418	13.45
11/06/2025	13.42	13.51	13.34	13.35	3,559,226	13.18
11/05/2025	13.40	13.51	13.38	13.44	3,593,539	13.27
11/04/2025	13.18	13.39	13.18	13.36	3,522,345	13.19
11/03/2025	13.25	13.30	13.13	13.28	3,821,294	13.11
10/31/2025	13.16	13.30	13.08	13.24	3,291,730	13.07
10/30/2025	13.33	13.33	13.04	13.12	5,068,791	12.95
10/29/2025	13.49	13.59	13.30	13.33	3,249,953	13.16
10/28/2025	13.62	13.66	13.44	13.48	2,959,281	13.31
10/27/2025	13.45	13.63	13.41	13.58	4,458,085	13.41
10/24/2025	13.32	13.51	13.30	13.40	5,206,930	13.23
10/23/2025	13.24	13.31	13.20	13.23	4,322,193	13.06
10/22/2025	13.33	13.41	13.19	13.37	6,662,241	13.03
10/21/2025	13.43	13.44	13.20	13.29	6,114,957	12.95
10/20/2025	13.36	13.43	13.00	13.43	7,314,273	13.09
10/17/2025	13.10	13.40	13.06	13.38	4,402,858	13.04
10/16/2025	13.30	13.38	13.18	13.20	5,656,039	12.87
10/15/2025	13.37	13.40	13.00	13.29	5,081,017	12.95
10/14/2025	13.12	13.37	13.10	13.30	5,469,984	12.96
10/13/2025	13.05	13.19	12.94	13.16	4,335,336	12.83
10/10/2025	13.01	13.11	12.89	12.98	4,913,096	12.65
10/09/2025	13.07	13.12	12.92	12.96	4,495,563	12.63
10/08/2025	12.94	13.08	12.93	13.07	4,930,836	12.74
10/07/2025	12.69	12.95	12.65	12.89	6,592,685	12.56
10/06/2025	12.70	12.83	12.63	12.65	3,785,698	12.33
10/03/2025	12.68	12.83	12.68	12.73	4,243,262	12.41
10/02/2025	12.48	12.66	12.44	12.66	4,501,415	12.34
10/01/2025	12.25	12.49	12.24	12.48	5,671,522	12.16
9/30/2025	12.10	12.31	12.05	12.29	5,762,530	11.98
9/29/2025	12.14	12.15	11.96	12.07	3,962,121	11.77
9/26/2025	12.06	12.21	12.06	12.10	3,624,336	11.79
9/25/2025	11.98	12.08	11.92	12.04	3,992,466	11.74
9/24/2025	12.07	12.08	11.99	12.05	4,138,448	11.75
9/23/2025	11.85	12.12	11.82	12.10	6,293,165	11.79
9/22/2025	12.10	12.13	11.85	11.85	9,770,596	11.55
9/19/2025	12.40	12.43	12.25	12.27	14,084,739	11.79
9/18/2025	12.53	12.53	12.34	12.37	5,540,908	11.89
9/17/2025	12.40	12.59	12.36	12.47	5,638,633	11.99
9/16/2025	12.51	12.56	12.32	12.34	6,611,659	11.86
9/15/2025	12.55	12.59	12.48	12.50	3,994,999	12.02
9/12/2025	12.56	12.62	12.48	12.53	3,895,776	12.04
9/11/2025	12.75	12.79	12.55	12.56	5,404,994	12.07
9/10/2025	12.92	12.98	12.70	12.71	4,024,572	12.22
9/09/2025	12.92	12.98	12.81	12.90	4,318,579	12.40
9/08/2025	12.90	13.04	12.89	12.93	3,587,798	12.43
9/05/2025	12.86	12.93	12.73	12.92	6,543,421	12.42
9/04/2025	12.70	12.78	12.64	12.77	7,067,608	12.28