NYSE : DX.PRD
Dynex Capital, Inc. — Price history
United States
Last price 25.16 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.83B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dynex Capital, Inc. (DX.PRD) closed at 25.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 25.15 | 25.15 | 25.11 | 25.16 | 323,588 | +0.00% |
| 2026-10-29 | 25.25 | 25.25 | 25.02 | 25.16 | 69,713 | -0.28% |
| 2026-10-28 | 25.3 | 25.3 | 25.18 | 25.23 | 40,220 | -0.04% |
| 2026-10-27 | 25.26 | 25.26 | 25.2 | 25.24 | 38,054 | +0.24% |
| 2026-10-26 | 25.36 | 25.41 | 25.13 | 25.18 | 70,621 | -0.55% |
| 2026-10-23 | 25.33 | 25.39 | 25.283 | 25.32 | 13,774 | +0.00% |
| 2026-10-22 | 25.3 | 25.38 | 25.11 | 25.32 | 37,168 | +0.00% |
| 2026-10-21 | 25.185 | 25.32 | 25.185 | 25.32 | 24,766 | +0.32% |
| 2026-10-20 | 25.18 | 25.38 | 25.18 | 25.24 | 75,253 | +0.60% |
| 2026-10-19 | 25.17 | 25.19 | 24.92 | 25.09 | 74,244 | -0.12% |
| 2026-10-16 | 25.21 | 25.25 | 25.06 | 25.12 | 36,906 | -0.32% |
| 2026-10-15 | 25.1 | 25.22 | 25.06 | 25.2 | 38,501 | +0.64% |
| 2026-10-14 | 25 | 25.1 | 24.97 | 25.04 | 86,453 | +0.00% |
| 2026-10-13 | 25.2 | 25.2 | 25.03 | 25.04 | 71,367 | -0.56% |
| 2026-10-12 | 25.18 | 25.2 | 25.08 | 25.18 | 48,977 | +0.22% |
| 2026-10-09 | 25.19 | 25.295 | 25.07 | 25.124 | 47,590 | -0.02% |
| 2026-10-08 | 25.03 | 25.34 | 24.92 | 25.13 | 128,732 | +0.40% |
| 2026-10-07 | 24.98 | 25.1 | 24.92 | 25.03 | 111,568 | +0.16% |
| 2026-10-06 | 25.07 | 25.089 | 24.95 | 24.99 | 143,817 | -0.04% |
| 2026-10-05 | 25.01 | 25.1 | 24.98 | 25 | 143,308 | +0.16% |
| 2026-10-02 | 24.83 | 25.149 | 24.76 | 24.96 | 424,959 | +0.73% |
| 2026-10-01 | 24.75 | 25 | 24.73 | 24.78 | 96,427 | +0.32% |
| 2026-09-30 | 24.85 | 24.85 | 24.7 | 24.7 | 157,603 | -0.28% |
| 2026-09-29 | 24.8 | 24.85 | 24.67 | 24.77 | 266,182 | +0.16% |
| 2026-09-28 | 24.8 | 24.8 | 24.67 | 24.73 | 307,439 | +0.04% |
| 2026-09-25 | 24.8 | 24.8 | 24.71 | 24.72 | 584,955 | +0.04% |
| 2026-09-24 | 24.82 | 24.85 | 24.71 | 24.71 | 1,426,267 | +0.08% |