DXP Enterprises, Inc. (DXPE)
NASDAQ: DXPE · Real-Time Price · USD
120.52
-2.91 (-2.36%)
Oct 10, 2025, 1:23 PM EDT - Market open
DXP Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 122.60 | 124.75 | 121.13 | 123.88 | - | 0.36% | 13,823 |
| Oct 9, 2025 | 123.68 | 124.75 | 120.71 | 123.43 | 123.43 | -0.80% | 198,040 |
| Oct 8, 2025 | 119.12 | 124.89 | 118.75 | 124.42 | 124.42 | 4.55% | 181,144 |
| Oct 7, 2025 | 127.51 | 129.31 | 117.70 | 119.00 | 119.00 | -6.74% | 288,629 |
| Oct 6, 2025 | 127.27 | 130.55 | 124.78 | 127.60 | 127.60 | 0.50% | 147,455 |
| Oct 3, 2025 | 127.47 | 130.97 | 126.75 | 126.97 | 126.97 | -0.52% | 219,438 |
| Oct 2, 2025 | 123.31 | 127.82 | 123.31 | 127.63 | 127.63 | 3.76% | 233,360 |
| Oct 1, 2025 | 119.06 | 123.19 | 116.22 | 123.00 | 123.00 | 3.30% | 171,825 |
| Sep 30, 2025 | 122.00 | 123.11 | 116.47 | 119.07 | 119.07 | -2.33% | 192,559 |
| Sep 29, 2025 | 121.82 | 127.76 | 116.97 | 121.91 | 121.91 | -0.05% | 213,383 |
| Sep 26, 2025 | 121.99 | 122.59 | 117.11 | 121.97 | 121.97 | 1.68% | 209,135 |
| Sep 25, 2025 | 114.76 | 120.91 | 114.29 | 119.96 | 119.96 | 2.77% | 163,455 |
| Sep 24, 2025 | 118.91 | 119.26 | 115.01 | 116.73 | 116.73 | -0.50% | 167,508 |
| Sep 23, 2025 | 115.58 | 119.23 | 115.58 | 117.32 | 117.32 | 0.73% | 95,816 |
| Sep 22, 2025 | 116.34 | 116.83 | 114.98 | 116.47 | 116.47 | 0.30% | 114,007 |
| Sep 19, 2025 | 119.61 | 119.75 | 115.73 | 116.12 | 116.12 | -1.78% | 232,932 |
| Sep 18, 2025 | 116.99 | 119.41 | 115.79 | 118.23 | 118.23 | 2.32% | 175,703 |
| Sep 17, 2025 | 116.32 | 118.74 | 115.24 | 115.55 | 115.55 | -0.23% | 105,967 |
| Sep 16, 2025 | 117.06 | 117.84 | 114.58 | 115.82 | 115.82 | -1.48% | 189,745 |
| Sep 15, 2025 | 117.80 | 121.29 | 117.06 | 117.56 | 117.56 | -0.42% | 125,639 |
| Sep 12, 2025 | 117.00 | 119.70 | 116.04 | 118.06 | 118.06 | -0.28% | 123,012 |
| Sep 11, 2025 | 114.92 | 119.41 | 114.92 | 118.39 | 118.39 | 3.98% | 197,943 |
| Sep 10, 2025 | 120.48 | 123.47 | 110.51 | 113.86 | 113.86 | -5.07% | 379,129 |
| Sep 9, 2025 | 122.64 | 122.64 | 118.05 | 119.94 | 119.94 | -2.22% | 118,320 |
| Sep 8, 2025 | 124.50 | 127.66 | 122.47 | 122.66 | 122.66 | -1.33% | 145,695 |
| Sep 5, 2025 | 126.91 | 129.56 | 122.09 | 124.31 | 124.31 | -1.20% | 112,988 |
| Sep 4, 2025 | 121.19 | 126.18 | 119.91 | 125.82 | 125.82 | 4.66% | 99,476 |
| Sep 3, 2025 | 121.34 | 123.48 | 119.39 | 120.22 | 120.22 | -1.00% | 103,592 |
| Sep 2, 2025 | 120.51 | 122.87 | 118.00 | 121.44 | 121.44 | -2.75% | 107,362 |
| Aug 29, 2025 | 124.91 | 125.13 | 121.69 | 124.88 | 124.88 | 0.02% | 141,599 |
| Aug 28, 2025 | 125.32 | 127.19 | 123.70 | 124.85 | 124.85 | 0.54% | 150,065 |
| Aug 27, 2025 | 124.78 | 126.11 | 123.72 | 124.18 | 124.18 | -0.97% | 160,955 |
| Aug 26, 2025 | 124.27 | 126.53 | 123.70 | 125.40 | 125.40 | 1.43% | 134,194 |
| Aug 25, 2025 | 124.80 | 126.00 | 123.63 | 123.63 | 123.63 | -1.01% | 110,013 |
| Aug 22, 2025 | 117.24 | 126.60 | 116.00 | 124.89 | 124.89 | 7.49% | 255,596 |
| Aug 21, 2025 | 114.89 | 116.71 | 114.89 | 116.19 | 116.19 | 1.13% | 100,677 |
| Aug 20, 2025 | 115.49 | 116.42 | 112.00 | 114.89 | 114.89 | -1.01% | 137,966 |
| Aug 19, 2025 | 120.50 | 121.41 | 116.05 | 116.06 | 116.06 | -4.49% | 124,452 |
| Aug 18, 2025 | 117.14 | 121.72 | 116.00 | 121.52 | 121.52 | 3.90% | 125,308 |
| Aug 15, 2025 | 119.70 | 120.56 | 115.85 | 116.96 | 116.96 | -1.52% | 107,369 |
| Aug 14, 2025 | 118.60 | 120.65 | 117.68 | 118.76 | 118.76 | -0.85% | 118,686 |
| Aug 13, 2025 | 122.74 | 123.50 | 119.00 | 119.78 | 119.78 | -2.05% | 187,275 |
| Aug 12, 2025 | 115.85 | 123.63 | 115.58 | 122.29 | 122.29 | 5.94% | 324,496 |
| Aug 11, 2025 | 110.54 | 116.32 | 108.96 | 115.44 | 115.44 | 4.93% | 237,692 |
| Aug 8, 2025 | 105.00 | 111.65 | 104.94 | 110.01 | 110.01 | 5.49% | 248,344 |
| Aug 7, 2025 | 106.00 | 111.50 | 101.02 | 104.28 | 104.28 | -7.21% | 389,957 |
| Aug 6, 2025 | 114.59 | 115.00 | 111.15 | 112.38 | 112.38 | -1.54% | 198,712 |
| Aug 5, 2025 | 113.64 | 114.16 | 110.51 | 114.14 | 114.14 | 1.56% | 147,199 |
| Aug 4, 2025 | 110.92 | 113.60 | 110.11 | 112.39 | 112.39 | 2.15% | 156,069 |
| Aug 1, 2025 | 109.14 | 110.97 | 105.73 | 110.02 | 110.02 | -2.86% | 193,505 |