Dynex Capital (DX) Price: 9.96

Dynex Capital, Inc. (DX)

9.96 -0.46 (-4.41%) USD | NYSE | Nov 12, 16:00

10.04 +0.08 (+0.80%) Pre-Market: 09:12

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	10.36	10.44	9.96	9.96	8.191M
Nov 11, 2026	10.59	10.60	10.37	10.42	4.643M
Nov 10, 2026	10.68	10.72	10.54	10.63	4.426M
Nov 09, 2026	10.82	10.88	10.72	10.81	3.685M
Nov 06, 2026	10.65	10.82	10.61	10.68	5.341M
Nov 05, 2026	11.01	11.08	10.57	10.75	6.200M
Nov 04, 2026	10.63	11.00	10.60	10.91	7.338M
Nov 03, 2026	10.55	10.64	10.32	10.40	7.493M
Nov 02, 2026	10.70	10.80	10.55	10.58	6.697M
Oct 30, 2026	10.90	10.97	10.59	10.65	5.757M
Oct 29, 2026	10.93	10.96	10.78	10.89	5.388M
Oct 28, 2026	10.92	10.94	10.72	10.83	4.887M
Oct 27, 2026	10.89	10.96	10.80	10.92	5.844M
Oct 26, 2026	10.91	11.05	10.81	10.89	4.553M
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

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