DXP Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	77.55	80.33	76.49	78.88	78.88	-	1,502,417
Dec 19, 2024	78.15	79.16	76.59	78.88	78.88	2.19%	283,562
Dec 18, 2024	80.24	80.62	76.09	77.19	77.19	-2.91%	343,150
Dec 17, 2024	80.50	81.18	78.07	79.50	79.50	-1.17%	234,300
Dec 16, 2024	79.63	81.50	79.34	80.44	80.44	1.06%	181,228
Dec 13, 2024	80.67	80.98	78.27	79.60	79.60	-1.22%	221,022
Dec 12, 2024	80.75	82.33	80.09	80.58	80.58	-0.30%	284,824
Dec 11, 2024	79.11	81.33	77.57	80.82	80.82	2.24%	226,968
Dec 10, 2024	78.02	81.60	77.38	79.05	79.05	0.94%	287,200
Dec 9, 2024	77.13	78.64	76.15	78.31	78.31	1.73%	219,400
Dec 6, 2024	75.70	77.22	74.48	76.98	76.98	2.57%	188,641
Dec 5, 2024	73.79	75.47	73.18	75.05	75.05	1.09%	147,349
Dec 4, 2024	73.84	74.41	73.03	74.24	74.24	0.76%	92,700
Dec 3, 2024	73.33	73.72	72.10	73.68	73.68	0.04%	86,910
Dec 2, 2024	73.01	73.84	72.00	73.65	73.65	0.52%	94,100
Nov 29, 2024	73.23	73.57	72.40	73.27	73.27	0.47%	61,200
Nov 27, 2024	73.43	74.30	72.43	72.93	72.93	-0.05%	90,800
Nov 26, 2024	72.93	73.42	71.14	72.97	72.97	0.10%	210,002
Nov 25, 2024	72.35	73.76	72.35	72.90	72.90	2.20%	160,700
Nov 22, 2024	69.49	71.53	69.49	71.33	71.33	3.20%	89,937
Nov 21, 2024	68.60	69.86	68.32	69.12	69.12	1.48%	75,600
Nov 20, 2024	68.01	68.34	67.31	68.11	68.11	-0.50%	68,600
Nov 19, 2024	67.33	68.88	67.33	68.45	68.45	-	93,022
Nov 18, 2024	69.05	69.68	68.08	68.45	68.45	-0.78%	104,820
Nov 15, 2024	69.96	70.16	68.25	68.99	68.99	-0.90%	110,804
Nov 14, 2024	69.94	70.23	68.33	69.62	69.62	-0.06%	125,133
Nov 13, 2024	70.38	71.17	69.16	69.66	69.66	-0.41%	112,606
Nov 12, 2024	70.66	70.93	69.41	69.95	69.95	-1.10%	130,619
Nov 11, 2024	72.29	72.93	69.95	70.73	70.73	-0.52%	173,100
Nov 8, 2024	71.60	72.10	69.33	71.10	71.10	-1.10%	255,800
Nov 7, 2024	66.17	73.75	66.17	71.89	71.89	9.27%	250,500
Nov 6, 2024	62.49	66.25	62.49	65.79	65.79	6.82%	195,716
Nov 5, 2024	54.45	62.56	53.48	61.59	61.59	20.95%	218,527
Nov 4, 2024	50.23	51.92	49.87	50.92	50.92	1.13%	81,947
Nov 1, 2024	49.22	50.44	49.22	50.35	50.35	2.59%	97,700
Oct 31, 2024	49.85	50.43	49.08	49.08	49.08	-1.62%	92,500
Oct 30, 2024	49.23	50.75	49.23	49.89	49.89	0.99%	78,900
Oct 29, 2024	49.15	49.77	48.89	49.40	49.40	0.06%	61,833
Oct 28, 2024	48.93	49.83	48.83	49.37	49.37	1.77%	96,000
Oct 25, 2024	49.38	49.54	48.45	48.51	48.51	-0.98%	68,229
Oct 24, 2024	49.04	49.58	48.54	48.99	48.99	-0.12%	166,310
Oct 23, 2024	48.77	49.34	48.61	49.05	49.05	-0.20%	122,637
Oct 22, 2024	50.25	50.42	49.15	49.15	49.15	-2.13%	105,235
Oct 21, 2024	52.18	52.39	50.14	50.22	50.22	-3.53%	101,700
Oct 18, 2024	52.59	53.16	51.53	52.06	52.06	-0.80%	532,222
Oct 17, 2024	51.44	52.80	51.23	52.48	52.48	2.46%	163,400
Oct 16, 2024	54.24	54.74	49.80	51.22	51.22	-6.22%	280,940
Oct 15, 2024	54.98	55.78	54.59	54.62	54.62	-0.44%	45,424
Oct 14, 2024	54.90	55.10	54.43	54.86	54.86	0.31%	34,102
Oct 11, 2024	52.88	54.80	52.88	54.69	54.69	3.89%	39,600
Oct 10, 2024	52.77	52.97	51.95	52.64	52.64	-1.20%	41,516
Oct 9, 2024	52.85	54.05	52.85	53.28	53.28	1.27%	44,328
Oct 8, 2024	51.91	52.63	51.58	52.61	52.61	1.15%	38,508
Oct 7, 2024	51.92	52.21	51.39	52.01	52.01	-0.13%	28,211
Oct 4, 2024	52.16	52.52	51.67	52.08	52.08	0.93%	33,300
Oct 3, 2024	51.71	51.71	50.75	51.60	51.60	-0.58%	57,747
Oct 2, 2024	52.99	53.51	51.82	51.90	51.90	-2.41%	32,000
Oct 1, 2024	53.36	53.93	52.52	53.18	53.18	-0.34%	65,037
Sep 30, 2024	52.83	53.48	52.20	53.36	53.36	0.87%	154,200
Sep 27, 2024	52.49	53.11	51.85	52.90	52.90	1.83%	72,400
Sep 26, 2024	52.59	52.68	51.78	51.95	51.95	0.29%	51,500
Sep 25, 2024	52.46	52.46	50.79	51.80	51.80	-0.88%	80,606
Sep 24, 2024	52.66	53.32	51.59	52.26	52.26	-0.87%	58,300
Sep 23, 2024	53.11	53.57	52.21	52.72	52.72	-0.06%	54,011
Sep 20, 2024	53.20	53.84	52.19	52.75	52.75	-2.12%	366,140
Sep 19, 2024	53.46	54.19	52.69	53.89	53.89	3.63%	45,100
Sep 18, 2024	52.21	54.20	51.77	52.00	52.00	-0.61%	57,300
Sep 17, 2024	51.26	52.78	50.74	52.32	52.32	3.52%	51,540
Sep 16, 2024	50.28	51.00	50.00	50.54	50.54	1.30%	49,735
Sep 13, 2024	49.30	50.47	49.23	49.89	49.89	2.78%	39,820
Sep 12, 2024	48.50	49.27	47.86	48.54	48.54	1.17%	58,700
Sep 11, 2024	47.84	48.18	45.81	47.98	47.98	-0.44%	108,200
Sep 10, 2024	48.59	48.59	47.57	48.19	48.19	-0.19%	74,103
Sep 9, 2024	49.59	49.89	48.25	48.28	48.28	-2.97%	71,000
Sep 6, 2024	50.74	52.41	49.40	49.76	49.76	-1.72%	55,000
Sep 5, 2024	53.78	54.10	50.23	50.63	50.63	-5.86%	68,400
Sep 4, 2024	53.76	54.09	52.61	53.78	53.78	0.34%	67,730
Sep 3, 2024	54.70	55.28	53.48	53.60	53.60	-2.55%	153,822
Aug 30, 2024	55.12	55.72	54.34	55.00	55.00	0.57%	86,000
Aug 29, 2024	53.25	55.71	52.22	54.69	54.69	3.66%	94,821
Aug 28, 2024	52.92	52.96	51.40	52.76	52.76	-0.30%	104,400
Aug 27, 2024	52.42	53.00	51.22	52.92	52.92	0.80%	67,200
Aug 26, 2024	52.60	53.35	52.07	52.50	52.50	1.25%	80,100
Aug 23, 2024	50.24	51.85	50.20	51.85	51.85	3.37%	80,919
Aug 22, 2024	50.26	50.37	49.63	50.16	50.16	0.24%	61,300
Aug 21, 2024	49.54	50.53	49.12	50.04	50.04	2.04%	85,800
Aug 20, 2024	50.88	50.88	48.87	49.04	49.04	-3.81%	63,022
Aug 19, 2024	49.97	51.46	49.97	50.98	50.98	2.93%	121,127
Aug 16, 2024	48.80	49.65	48.44	49.53	49.53	1.10%	203,600
Aug 15, 2024	49.37	50.00	48.66	48.99	48.99	0.37%	171,700
Aug 14, 2024	49.63	49.63	47.98	48.81	48.81	-1.39%	81,600
Aug 13, 2024	48.68	50.36	48.31	49.50	49.50	3.19%	177,900
Aug 12, 2024	47.54	48.62	47.02	47.97	47.97	0.46%	127,417
Aug 9, 2024	49.59	50.20	45.00	47.75	47.75	-3.75%	122,925
Aug 8, 2024	48.44	50.52	47.75	49.61	49.61	3.87%	117,047
Aug 7, 2024	49.74	49.74	47.34	47.76	47.76	-2.21%	127,104
Aug 6, 2024	47.64	49.45	47.63	48.84	48.84	2.26%	63,900
Aug 5, 2024	47.14	48.68	45.79	47.76	47.76	-4.42%	117,928
Aug 2, 2024	49.71	50.40	48.82	49.97	49.97	-3.20%	72,500
Aug 1, 2024	54.55	55.26	50.92	51.62	51.62	-5.73%	61,624