Dynex Capital (DX) Price: 10.92

Dynex Capital, Inc. (DX)

10.92 -0.13 (-1.18%) USD | NYSE | Oct 23, 16:00

10.91 -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 23, 2026	11.00	11.11	10.79	10.92	6.679M
Oct 22, 2026	10.92	11.25	10.89	11.05	8.593M
Oct 21, 2026	11.15	11.20	10.99	11.05	8.706M
Oct 20, 2026	10.62	10.96	10.59	10.96	8.281M
Oct 19, 2026	10.59	10.62	10.31	10.56	11.74M
Oct 16, 2026	11.17	11.17	10.88	10.93	7.494M
Oct 15, 2026	11.02	11.28	11.00	11.12	8.835M
Oct 14, 2026	10.75	10.88	10.68	10.84	5.493M
Oct 13, 2026	11.00	11.02	10.69	10.85	6.878M
Oct 12, 2026	10.86	11.03	10.76	10.90	7.341M
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

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