14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $11.50 $12.63 Monday, 17th Jun 2024 DX stock ended at $11.94. This is 0.675% more than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 1.61% from a day low at $11.80 to a day high of $11.99.
90 days $11.37 $12.66
52 weeks $9.57 $13.56

Historical Dynex Capital Inc prices

Date Open High Low Close Volume
Jun 17, 2024 $11.80 $11.99 $11.80 $11.94 1 082 082
Jun 14, 2024 $11.76 $11.91 $11.75 $11.86 1 738 538
Jun 13, 2024 $11.71 $11.89 $11.71 $11.85 1 416 377
Jun 12, 2024 $11.77 $11.88 $11.69 $11.71 1 555 545
Jun 11, 2024 $11.61 $11.67 $11.50 $11.50 2 818 068
Jun 10, 2024 $11.64 $11.75 $11.57 $11.68 1 500 257
Jun 07, 2024 $11.81 $11.83 $11.68 $11.69 2 473 427
Jun 06, 2024 $12.08 $12.16 $11.81 $11.84 8 776 682
Jun 05, 2024 $12.35 $12.48 $12.31 $12.47 813 056
Jun 04, 2024 $12.28 $12.36 $12.25 $12.33 589 774
Jun 03, 2024 $12.29 $12.36 $12.22 $12.34 751 266
May 31, 2024 $12.20 $12.29 $12.16 $12.25 636 807
May 30, 2024 $12.11 $12.20 $12.11 $12.17 511 552
May 29, 2024 $12.02 $12.09 $11.94 $12.01 609 071
May 28, 2024 $12.25 $12.27 $12.09 $12.14 740 864
May 24, 2024 $12.07 $12.21 $12.00 $12.20 1 011 112
May 23, 2024 $12.32 $12.32 $11.98 $12.00 915 995
May 22, 2024 $12.37 $12.43 $12.28 $12.30 854 983
May 21, 2024 $12.54 $12.58 $12.50 $12.51 1 010 231
May 20, 2024 $12.62 $12.63 $12.54 $12.54 1 094 908
May 17, 2024 $12.62 $12.62 $12.54 $12.61 728 357
May 16, 2024 $12.54 $12.62 $12.53 $12.57 916 296
May 15, 2024 $12.61 $12.65 $12.49 $12.55 1 505 581
May 14, 2024 $12.42 $12.49 $12.40 $12.42 1 051 046
May 13, 2024 $12.42 $12.44 $12.32 $12.32 840 103

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DX stock historical prices to predict future price movements?
Trend Analysis: Examine the DX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Dynex Capital Inc

Dynex Capital Dynex Capital, Inc., a mortgage real estate investment trust, invests in mortgage-backed securities (MBS) on a leveraged basis in the United States. It invests in agency and non-agency MBS consisting of residential MBS, commercial MBS (CMBS), and CMBS interest-only securities. Agency MBS have a guaranty of principal payment by an agency of the U.S. government or a U.S. government-sponsored entity, such as Fannie Mae and Freddie Mac. Non-Agency MB... DX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT