DXP Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	128.85	130.14	125.08	129.93	129.93	1.20%	77,181
Jan 28, 2026	127.61	129.59	124.59	128.39	128.39	0.90%	79,566
Jan 27, 2026	126.59	128.40	125.31	127.25	127.25	0.23%	122,729
Jan 26, 2026	128.02	129.97	126.55	126.96	126.96	-1.24%	135,302
Jan 23, 2026	131.32	131.32	126.02	128.55	128.55	-2.68%	98,158
Jan 22, 2026	129.00	132.60	129.00	132.09	132.09	3.41%	115,882
Jan 21, 2026	124.67	128.05	123.26	127.74	127.74	3.37%	92,691
Jan 20, 2026	120.54	126.19	120.54	123.58	123.58	-0.29%	114,813
Jan 16, 2026	120.83	124.42	119.88	123.94	123.94	2.69%	125,496
Jan 15, 2026	115.81	122.00	115.81	120.69	120.69	4.42%	111,132
Jan 14, 2026	113.50	115.88	112.07	115.58	115.58	1.89%	136,730
Jan 13, 2026	116.02	117.00	113.18	113.44	113.44	-1.77%	87,930
Jan 12, 2026	114.02	115.74	111.20	115.48	115.48	1.19%	154,461
Jan 9, 2026	109.70	114.58	108.47	114.12	114.12	3.71%	102,085
Jan 8, 2026	104.89	110.51	104.89	110.04	110.04	4.23%	108,632
Jan 7, 2026	109.86	109.86	104.68	105.57	105.57	-3.76%	111,954
Jan 6, 2026	104.26	110.57	100.01	109.70	109.70	4.74%	234,647
Jan 5, 2026	106.91	110.88	104.49	104.74	104.74	-2.77%	171,443
Jan 2, 2026	109.79	109.93	105.16	107.72	107.72	-1.89%	164,906
Dec 31, 2025	112.18	112.18	108.39	109.79	109.79	-2.03%	179,470
Dec 30, 2025	114.90	115.07	111.94	112.06	112.06	-2.71%	83,964
Dec 29, 2025	115.14	116.40	113.85	115.18	115.18	-0.53%	82,433
Dec 26, 2025	114.77	116.56	114.31	115.79	115.79	0.69%	99,883
Dec 24, 2025	114.59	115.98	111.91	115.00	115.00	-0.42%	50,300
Dec 23, 2025	114.23	116.50	111.19	115.49	115.49	0.42%	132,857
Dec 22, 2025	111.84	116.40	111.77	115.01	115.01	3.18%	80,851
Dec 19, 2025	110.00	111.50	109.54	111.46	111.46	1.91%	215,740
Dec 18, 2025	109.99	110.58	108.90	109.37	109.37	1.02%	127,884
Dec 17, 2025	109.78	110.75	107.64	108.27	108.27	-1.80%	167,438
Dec 16, 2025	108.00	111.50	108.00	110.25	110.25	1.79%	165,346
Dec 15, 2025	109.61	111.00	107.68	108.32	108.32	-0.96%	202,794
Dec 12, 2025	108.65	109.50	106.19	109.36	109.36	0.65%	224,173
Dec 11, 2025	105.14	108.83	105.13	108.65	108.65	4.12%	127,306
Dec 10, 2025	102.33	108.00	101.91	104.35	104.35	2.18%	181,335
Dec 9, 2025	96.10	102.91	92.70	102.12	102.12	5.59%	210,456
Dec 8, 2025	96.65	97.49	94.99	96.71	96.71	1.01%	129,457
Dec 5, 2025	97.97	98.17	94.95	95.74	95.74	-2.46%	89,052
Dec 4, 2025	98.89	100.77	97.75	98.15	98.15	-0.89%	132,147
Dec 3, 2025	96.55	99.17	95.00	99.03	99.03	2.62%	177,432
Dec 2, 2025	93.72	97.71	92.50	96.50	96.50	4.09%	165,553
Dec 1, 2025	92.16	94.63	92.00	92.71	92.71	-1.36%	131,830
Nov 28, 2025	94.06	95.09	92.45	93.99	93.99	-0.19%	108,962
Nov 26, 2025	93.23	95.55	92.23	94.17	94.17	0.80%	182,509
Nov 25, 2025	87.09	93.63	86.71	93.42	93.42	8.01%	227,275
Nov 24, 2025	88.65	88.65	86.21	86.49	86.49	-2.71%	184,194
Nov 21, 2025	87.05	89.57	86.60	88.90	88.90	2.24%	182,764
Nov 20, 2025	87.12	88.68	86.27	86.95	86.95	0.74%	244,672
Nov 19, 2025	86.00	88.25	85.00	86.31	86.31	0.91%	178,713
Nov 18, 2025	85.13	87.37	84.39	85.53	85.53	-1.66%	178,746
Nov 17, 2025	88.86	90.00	84.04	86.97	86.97	-4.12%	408,463