Dynex Capital (DX) Price: 11.02

Dynex Capital, Inc. (DX)

11.02 -0.06 (-0.54%) USD | NYSE | Oct 02, 16:00

11.06 +0.04 (+0.36%) 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 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
Sep 03, 2026	12.85	12.88	12.73	12.83	4.086M
Sep 02, 2026	12.74	12.78	12.71	12.75	4.919M
Sep 01, 2026	12.84	12.88	12.71	12.74	4.884M
Aug 31, 2026	12.87	13.02	12.83	12.89	4.977M
Aug 28, 2026	12.95	12.98	12.87	12.91	3.080M

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