Dynex Capital (DX) Price: 10.86

Dynex Capital, Inc. (DX)

10.86 +0.16 (+1.50%) USD | NYSE | Oct 09, 16:00

10.85 -0.01 (-0.09%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 09, 2026	10.71	10.86	10.56	10.86	5.988M
Oct 08, 2026	10.50	10.72	10.36	10.70	11.39M
Oct 07, 2026	10.72	10.76	10.46	10.57	11.01M
Oct 06, 2026	10.89	10.92	10.73	10.85	7.303M
Oct 05, 2026	11.00	11.09	10.80	10.83	8.839M
Oct 02, 2026	11.20	11.30	10.89	11.02	9.424M
Oct 01, 2026	11.11	11.16	10.88	11.08	9.055M
Sep 30, 2026	11.49	11.53	11.14	11.14	6.560M
Sep 29, 2026	11.35	11.49	11.26	11.39	6.139M
Sep 28, 2026	11.26	11.50	11.15	11.33	8.154M
Sep 25, 2026	11.41	11.42	11.12	11.34	9.251M
Sep 24, 2026	11.73	11.76	11.33	11.34	9.293M
Sep 23, 2026	12.07	12.08	11.70	11.73	9.701M
Sep 22, 2026	12.12	12.25	12.08	12.10	5.555M
Sep 21, 2026	12.10	12.17	12.02	12.07	5.241M
Sep 18, 2026	12.29	12.31	12.16	12.18	14.89M
Sep 17, 2026	12.32	12.42	12.28	12.29	6.560M
Sep 16, 2026	12.25	12.35	12.03	12.16	8.327M
Sep 15, 2026	12.41	12.46	12.20	12.23	5.717M
Sep 14, 2026	12.52	12.57	12.34	12.41	6.547M
Sep 11, 2026	12.63	12.69	12.47	12.52	6.904M
Sep 10, 2026	12.77	12.77	12.50	12.56	7.974M
Sep 09, 2026	12.92	12.96	12.82	12.83	3.244M
Sep 08, 2026	12.90	13.02	12.88	12.89	4.509M
Sep 04, 2026	12.78	12.96	12.74	12.90	2.862M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks