Get the Stockscreener App
13.99
0.79%
0.1095
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 December 05, 2025, is $13.99.
- 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 150.71% to $13.99 now.
- The 52-week high stock price for DX is $14.52, representing a 3.79% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for DX is $10.79, indicating a -22.87% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Dynex Capital Inc (DX) stock in the beginning of 2024 was $17.03. The stock closed the year at $12.72, a loss of over -25.31% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $14.03 | $13.90 | $0.125 | 1,795,357.0 | +0.79% |
| Dec 04, 2025 | $13.97 | $13.85 | $0.1199 | 3,018,532.0 | -0.07% |
| Dec 03, 2025 | $13.96 | $13.85 | $0.11 | 3,420,745.0 | +0.43% |
| Dec 02, 2025 | $13.95 | $13.81 | $0.136 | 3,754,176.0 | -0.36% |
| Dec 01, 2025 | $14.00 | $13.80 | $0.20 | 3,948,140.0 | -0.93% |
| Nov 28, 2025 | $14.06 | $13.97 | $0.09 | 3,907,100.0 | +0.57% |
| Nov 26, 2025 | $14.03 | $13.80 | $0.225 | 4,891,189.0 | +1.02% |
| Nov 25, 2025 | $13.81 | $13.55 | $0.26 | 6,826,057.0 | +1.92% |
| Nov 24, 2025 | $13.56 | $13.42 | $0.14 | 6,134,873.0 | +0.30% |
| Nov 21, 2025 | $13.50 | $13.20 | $0.30 | 6,693,692.0 | +0.67% |
| Nov 20, 2025 | $13.55 | $13.35 | $0.20 | 5,965,690.0 | -0.07% |
| Nov 19, 2025 | $13.55 | $13.41 | $0.14 | 5,314,748.0 | -0.74% |
| Nov 18, 2025 | $13.53 | $13.38 | $0.1449 | 4,716,167.0 | +0.07% |
| Nov 17, 2025 | $13.69 | $13.46 | $0.2349 | 4,628,027.0 | -0.66% |
| Nov 14, 2025 | $13.69 | $13.50 | $0.192 | 3,494,946.0 | -0.44% |
| Nov 13, 2025 | $13.75 | $13.62 | $0.13 | 3,572,581.0 | -0.51% |
| Nov 12, 2025 | $13.78 | $13.58 | $0.20 | 4,041,175.0 | -0.07% |
| Nov 11, 2025 | $13.79 | $13.65 | $0.1382 | 5,134,674.0 | +1.03% |
| Nov 10, 2025 | $13.79 | $13.59 | $0.195 | 5,622,482.0 | -0.22% |
| Nov 07, 2025 | $13.63 | $13.38 | $0.2499 | 8,993,282.0 | +2.02% |
| Nov 06, 2025 | $13.51 | $13.34 | $0.17 | 3,558,970.0 | -0.67% |
| Nov 05, 2025 | $13.51 | $13.38 | $0.13 | 3,535,467.0 | +0.60% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.03 | $13.80 | $0.225 | 15,936,950.0 | -0.14% |
| 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% |
Dynex Capital Inc Stock (DX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.93 | $11.39 | $1.54 | 18,491,353.0 | +9.44% |
| Nov, 2023 | $11.54 | $9.96 | $1.58 | 18,949,747.0 | +13.94% |
| Oct, 2023 | $12.03 | $9.57 | $2.46 | 25,509,280.0 | -15.91% |
| Sep, 2023 | $13.40 | $11.45 | $1.95 | 21,558,718.0 | -7.87% |
| Aug, 2023 | $13.14 | $12.09 | $1.05 | 16,544,849.0 | -0.69% |
| Jul, 2023 | $13.55 | $11.79 | $1.77 | 22,032,805.0 | +3.65% |
| Jun, 2023 | $12.65 | $11.17 | $1.48 | 15,267,210.0 | +12.01% |
| May, 2023 | $11.84 | $10.39 | $1.45 | 24,095,540.0 | -5.23% |
| Apr, 2023 | $12.41 | $11.24 | $1.17 | 18,351,616.0 | -2.15% |
| Mar, 2023 | $13.25 | $11.26 | $1.99 | 26,461,564.0 | -8.39% |
| Feb, 2023 | $14.99 | $13.18 | $1.81 | 19,287,442.0 | -8.19% |
| Jan, 2023 | $15.00 | $12.78 | $2.22 | 22,067,512.0 | +13.29% |
0.89%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):