Get the Stockscreener App
10.84
0.09%
-0.010
Pre-market:
10.93
0.09
+0.83%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Dynex Capital Inc Stock (DX) Price History
The historical daily chart and data for Dynex Capital Inc stock (DX), adjusted for splits and dividends, show that the latest closing stock price as of October 15, 2026, is $10.84.
- Dynex Capital Inc all-time high stock price is $27.42, occurred on March 21, 2014.
- The lowest Dynex Capital Inc stock price recorded was $5.58 on June 21, 2019. Since then, Dynex Capital Inc's stock price has risen over 94.27% to $10.84 now.
- The 52-week high stock price for DX is $14.93, representing a 37.74% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for DX is $10.36, indicating a -4.43% decrease from the current share price, occurred on October 08, 2026.
- The closing price of Dynex Capital Inc (DX) stock in the beginning of 2025 was $12.60. The stock closed the year at $14.01, a gain of over 11.19% for the year.
The table below shows more information about DX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $10.88 | $10.68 | $0.20 | 5,492,680.0 | -0.09% |
| Oct 13, 2026 | $11.02 | $10.69 | $0.3301 | 6,877,830.0 | -0.46% |
| Oct 12, 2026 | $11.03 | $10.76 | $0.27 | 7,341,160.0 | +0.37% |
| Oct 09, 2026 | $10.86 | $10.56 | $0.295 | 5,988,436.0 | +1.50% |
| Oct 08, 2026 | $10.72 | $10.36 | $0.36 | 11,385,905.0 | +1.23% |
| Oct 07, 2026 | $10.76 | $10.46 | $0.295 | 11,014,203.0 | -2.58% |
| Oct 06, 2026 | $10.93 | $10.73 | $0.195 | 7,303,277.0 | +0.18% |
| Oct 05, 2026 | $11.09 | $10.80 | $0.2824 | 8,838,752.0 | -1.72% |
| Oct 02, 2026 | $11.30 | $10.89 | $0.415 | 9,424,133.0 | -0.54% |
| Oct 01, 2026 | $11.16 | $10.88 | $0.285 | 9,054,875.0 | -0.54% |
| Sep 30, 2026 | $11.53 | $11.13 | $0.3906 | 6,559,993.0 | -2.19% |
| Sep 29, 2026 | $11.49 | $11.26 | $0.23 | 6,100,140.0 | +0.53% |
| Sep 28, 2026 | $11.50 | $11.15 | $0.35 | 8,153,662.0 | -0.09% |
| Sep 25, 2026 | $11.42 | $11.12 | $0.3085 | 9,250,813.0 | +0.00% |
| Sep 24, 2026 | $11.76 | $11.33 | $0.4324 | 9,259,862.0 | -3.32% |
| Sep 23, 2026 | $12.08 | $11.71 | $0.3796 | 9,701,408.0 | -3.06% |
| Sep 22, 2026 | $12.25 | $12.08 | $0.17 | 5,554,662.0 | +0.25% |
| Sep 21, 2026 | $12.17 | $12.02 | $0.155 | 5,099,327.0 | -0.90% |
| Sep 18, 2026 | $12.31 | $12.16 | $0.145 | 14,876,496.0 | -0.90% |
| Sep 17, 2026 | $12.43 | $12.28 | $0.145 | 6,390,446.0 | +1.07% |
| Sep 16, 2026 | $12.35 | $12.03 | $0.3178 | 8,267,233.0 | -0.57% |
| Sep 15, 2026 | $12.46 | $12.20 | $0.255 | 5,599,899.0 | -1.45% |
Dynex Capital Inc Stock (DX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dynex Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dynex Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dynex Capital Inc Stock (DX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $11.30 | $10.36 | $0.945 | 82,721,251.0 | -2.69% |
| Sep, 2026 | $13.02 | $11.12 | $1.90 | 140,613,517.0 | -13.58% |
| Aug, 2026 | $13.40 | $12.61 | $0.79 | 101,086,114.0 | +1.42% |
| Jul, 2026 | $13.59 | $12.53 | $1.06 | 128,283,376.0 | -3.05% |
| Jun, 2026 | $13.31 | $12.71 | $0.605 | 101,622,873.0 | +0.15% |
| May, 2026 | $13.68 | $12.57 | $1.11 | 87,266,116.0 | -3.89% |
| Apr, 2026 | $14.03 | $12.56 | $1.47 | 117,332,139.0 | +6.74% |
| Mar, 2026 | $13.97 | $12.13 | $1.83 | 153,961,000.0 | -9.05% |
| Feb, 2026 | $14.23 | $13.69 | $0.54 | 109,464,139.0 | +1.08% |
| Jan, 2026 | $14.93 | $13.72 | $1.21 | 151,675,252.0 | -0.93% |
Dynex Capital Inc Stock (DX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.06 | $13.48 | $0.58 | 84,994,329.0 | -0.64% |
| Nov, 2025 | $14.06 | $13.12 | $0.945 | 94,373,503.0 | +5.82% |
| Oct, 2025 | $13.66 | $12.24 | $1.42 | 112,450,819.0 | +7.73% |
| Sep, 2025 | $13.04 | $11.82 | $1.21 | 117,608,733.0 | -2.61% |
| Aug, 2025 | $12.65 | $12.26 | $0.395 | 75,570,361.0 | +1.45% |
| Jul, 2025 | $12.93 | $12.12 | $0.81 | 83,349,632.0 | +1.80% |
| Jun, 2025 | $12.46 | $11.76 | $0.70 | 76,226,529.0 | +1.50% |
| May, 2025 | $12.66 | $11.70 | $0.96 | 68,622,491.0 | -2.35% |
| Apr, 2025 | $13.08 | $10.79 | $2.29 | 99,226,377.0 | -5.30% |
| Mar, 2025 | $14.52 | $12.89 | $1.63 | 71,837,619.0 | -7.46% |
| Feb, 2025 | $14.21 | $12.98 | $1.23 | 54,183,404.0 | +6.03% |
| Jan, 2025 | $13.43 | $11.99 | $1.44 | 47,849,070.0 | +4.90% |
Dynex Capital Inc Stock (DX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.84 | $12.30 | $0.5352 | 31,795,215.0 | -0.24% |
| Nov, 2024 | $12.75 | $11.89 | $0.854 | 42,512,028.0 | +2.78% |
| Oct, 2024 | $12.92 | $12.01 | $0.91 | 49,469,469.0 | -4.31% |
| Sep, 2024 | $13.08 | $12.35 | $0.73 | 36,528,689.0 | +1.27% |
| Aug, 2024 | $12.70 | $11.59 | $1.11 | 27,425,292.0 | +3.53% |
| Jul, 2024 | $12.73 | $11.59 | $1.14 | 37,719,327.0 | +1.93% |
| Jun, 2024 | $12.48 | $11.50 | $0.98 | 36,809,514.0 | -2.53% |
| May, 2024 | $12.65 | $11.72 | $0.93 | 20,232,255.0 | +4.97% |
| Apr, 2024 | $12.46 | $11.36 | $1.11 | 29,957,638.0 | -6.27% |
| Mar, 2024 | $12.78 | $12.09 | $0.685 | 26,112,308.0 | +0.89% |
| Feb, 2024 | $12.55 | $11.79 | $0.76 | 24,240,393.0 | +0.82% |
| Jan, 2024 | $13.12 | $11.96 | $1.16 | 25,030,260.0 | -2.24% |
0.22%
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):