DXP Enterprises, Inc. (DXPE)
NASDAQ: DXPE · Real-Time Price · USD
51.95
+0.15 (0.29%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 52.59 | 52.68 | 51.78 | 51.95 | 51.95 | 0.29% | 51,467 |
| 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% | 58,286 |
| 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% | 45,089 |
| Sep 18, 2024 | 52.21 | 54.20 | 51.77 | 52.00 | 52.00 | -0.61% | 57,267 |
| 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% | 58,671 |
| Sep 11, 2024 | 47.84 | 48.18 | 45.81 | 47.98 | 47.98 | -0.44% | 108,192 |
| 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% | 70,950 |
| Sep 6, 2024 | 50.74 | 52.41 | 49.40 | 49.76 | 49.76 | -1.72% | 54,971 |
| Sep 5, 2024 | 53.78 | 54.10 | 50.23 | 50.63 | 50.63 | -5.86% | 68,390 |
| 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% | 85,953 |
| 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% | 104,389 |
| Aug 27, 2024 | 52.42 | 53.00 | 51.22 | 52.92 | 52.92 | 0.80% | 67,182 |
| Aug 26, 2024 | 52.60 | 53.35 | 52.07 | 52.50 | 52.50 | 1.25% | 80,096 |
| 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% | 61,297 |
| Aug 21, 2024 | 49.54 | 50.53 | 49.12 | 50.04 | 50.04 | 2.04% | 85,762 |
| 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% | 203,556 |
| Aug 15, 2024 | 49.37 | 50.00 | 48.66 | 48.99 | 48.99 | 0.37% | 171,692 |
| Aug 14, 2024 | 49.63 | 49.63 | 47.98 | 48.81 | 48.81 | -1.39% | 81,583 |
| Aug 13, 2024 | 48.68 | 50.36 | 48.31 | 49.50 | 49.50 | 3.19% | 177,859 |
| 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% | 63,852 |
| 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% | 72,450 |
| Aug 1, 2024 | 54.55 | 55.26 | 50.92 | 51.62 | 51.62 | -5.73% | 61,624 |
| Jul 31, 2024 | 53.70 | 56.13 | 53.40 | 54.76 | 54.76 | 2.34% | 93,845 |
| Jul 30, 2024 | 53.12 | 54.31 | 52.79 | 53.51 | 53.51 | 1.75% | 144,228 |
| Jul 29, 2024 | 53.42 | 53.85 | 52.58 | 52.59 | 52.59 | -1.18% | 53,701 |
| Jul 26, 2024 | 52.66 | 53.59 | 52.37 | 53.22 | 53.22 | 2.78% | 100,296 |
| Jul 25, 2024 | 50.96 | 52.77 | 50.82 | 51.78 | 51.78 | 1.61% | 89,045 |
| Jul 24, 2024 | 52.50 | 53.02 | 50.81 | 50.96 | 50.96 | -3.34% | 68,863 |
| Jul 23, 2024 | 51.71 | 52.96 | 51.71 | 52.72 | 52.72 | 1.29% | 93,721 |
| Jul 22, 2024 | 50.72 | 52.16 | 50.11 | 52.05 | 52.05 | 2.50% | 83,020 |
| Jul 19, 2024 | 51.34 | 51.69 | 49.75 | 50.78 | 50.78 | -0.94% | 435,703 |
| Jul 18, 2024 | 51.40 | 53.20 | 50.34 | 51.26 | 51.26 | -0.97% | 95,868 |
| Jul 17, 2024 | 51.70 | 52.63 | 51.05 | 51.76 | 51.76 | -0.88% | 127,144 |
| Jul 16, 2024 | 48.63 | 52.90 | 48.63 | 52.22 | 52.22 | 8.91% | 165,121 |
| Jul 15, 2024 | 47.15 | 48.55 | 46.62 | 47.95 | 47.95 | 2.94% | 84,683 |
| Jul 12, 2024 | 46.85 | 47.66 | 46.46 | 46.58 | 46.58 | 0.87% | 72,107 |
| Jul 11, 2024 | 45.08 | 46.56 | 45.08 | 46.18 | 46.18 | 4.62% | 85,547 |
| Jul 10, 2024 | 43.57 | 44.17 | 43.45 | 44.14 | 44.14 | 1.05% | 39,911 |
| Jul 9, 2024 | 43.98 | 43.98 | 43.37 | 43.68 | 43.68 | -0.55% | 47,681 |
| Jul 8, 2024 | 44.07 | 44.49 | 43.69 | 43.92 | 43.92 | 0.71% | 46,794 |
| Jul 5, 2024 | 44.72 | 44.89 | 43.25 | 43.61 | 43.61 | -2.89% | 67,882 |
| Jul 3, 2024 | 44.94 | 45.38 | 44.40 | 44.91 | 44.91 | 0.04% | 40,723 |
| Jul 2, 2024 | 44.39 | 45.00 | 43.95 | 44.89 | 44.89 | 1.31% | 63,698 |
| Jul 1, 2024 | 46.05 | 46.27 | 43.81 | 44.31 | 44.31 | -3.34% | 111,013 |
| Jun 28, 2024 | 45.75 | 46.39 | 44.82 | 45.84 | 45.84 | 1.33% | 192,887 |
| Jun 27, 2024 | 46.21 | 46.32 | 45.00 | 45.24 | 45.24 | -1.72% | 100,245 |
| Jun 26, 2024 | 45.94 | 46.03 | 45.00 | 46.03 | 46.03 | 0.66% | 103,808 |
| Jun 25, 2024 | 46.47 | 46.47 | 45.43 | 45.73 | 45.73 | -1.72% | 111,646 |
| Jun 24, 2024 | 48.15 | 48.91 | 46.23 | 46.53 | 46.53 | -4.10% | 140,530 |
| Jun 21, 2024 | 47.12 | 48.63 | 46.70 | 48.52 | 48.52 | 2.77% | 1,720,555 |
| Jun 20, 2024 | 46.64 | 47.76 | 46.60 | 47.21 | 47.21 | 0.51% | 198,032 |
| Jun 18, 2024 | 46.36 | 47.07 | 45.85 | 46.97 | 46.97 | 0.75% | 161,302 |
| Jun 17, 2024 | 46.31 | 47.29 | 46.16 | 46.62 | 46.62 | -0.34% | 155,576 |
| Jun 14, 2024 | 47.39 | 47.64 | 45.40 | 46.78 | 46.78 | -1.93% | 110,893 |
| Jun 13, 2024 | 48.67 | 48.67 | 47.05 | 47.70 | 47.70 | -2.37% | 127,776 |
| Jun 12, 2024 | 49.46 | 49.79 | 48.52 | 48.86 | 48.86 | 1.22% | 114,181 |
| Jun 11, 2024 | 47.20 | 48.45 | 46.82 | 48.27 | 48.27 | 1.64% | 101,977 |
| Jun 10, 2024 | 47.59 | 48.00 | 46.32 | 47.49 | 47.49 | -0.92% | 161,108 |
| Jun 7, 2024 | 46.06 | 48.33 | 46.06 | 47.93 | 47.93 | 3.12% | 129,079 |
| Jun 6, 2024 | 48.01 | 48.01 | 46.43 | 46.48 | 46.48 | -3.71% | 106,477 |
| Jun 5, 2024 | 47.43 | 48.54 | 46.90 | 48.27 | 48.27 | 1.88% | 97,285 |
| Jun 4, 2024 | 48.59 | 48.59 | 46.48 | 47.38 | 47.38 | -2.37% | 93,781 |
| Jun 3, 2024 | 49.96 | 49.96 | 47.53 | 48.53 | 48.53 | -2.31% | 116,709 |
| May 31, 2024 | 49.08 | 49.86 | 48.16 | 49.68 | 49.68 | 1.20% | 86,621 |
| May 30, 2024 | 49.57 | 49.61 | 48.73 | 49.09 | 49.09 | 0.02% | 55,597 |
| May 29, 2024 | 49.78 | 50.10 | 48.49 | 49.08 | 49.08 | -1.13% | 115,696 |
| May 28, 2024 | 49.60 | 51.17 | 49.32 | 49.64 | 49.64 | 0.08% | 116,997 |
| May 24, 2024 | 51.52 | 51.55 | 49.26 | 49.60 | 49.60 | -3.52% | 76,668 |
| May 23, 2024 | 51.36 | 51.71 | 50.57 | 51.41 | 51.41 | 0.76% | 132,914 |
| May 22, 2024 | 51.77 | 51.86 | 50.73 | 51.02 | 51.02 | -2.04% | 93,863 |
| May 21, 2024 | 50.61 | 52.26 | 50.07 | 52.08 | 52.08 | 2.42% | 130,818 |
| May 20, 2024 | 51.00 | 52.25 | 50.75 | 50.85 | 50.85 | -0.51% | 113,056 |
| May 17, 2024 | 51.23 | 51.83 | 50.96 | 51.11 | 51.11 | 0.31% | 92,383 |
| May 16, 2024 | 51.35 | 51.35 | 50.29 | 50.95 | 50.95 | -0.64% | 126,791 |
| May 15, 2024 | 51.33 | 51.91 | 50.76 | 51.28 | 51.28 | 0.98% | 114,108 |
| May 14, 2024 | 51.18 | 51.59 | 50.26 | 50.78 | 50.78 | 0.53% | 142,108 |
| May 13, 2024 | 52.11 | 52.35 | 50.29 | 50.51 | 50.51 | -2.88% | 261,907 |
| May 10, 2024 | 51.44 | 53.47 | 49.64 | 52.01 | 52.01 | 1.88% | 204,573 |
| May 9, 2024 | 52.99 | 53.90 | 45.55 | 51.05 | 51.05 | -8.02% | 284,247 |
| May 8, 2024 | 53.15 | 55.91 | 53.15 | 55.50 | 55.50 | 3.66% | 89,099 |
| May 7, 2024 | 53.36 | 54.33 | 53.26 | 53.54 | 53.54 | 0.34% | 71,973 |
| May 6, 2024 | 52.75 | 54.07 | 52.75 | 53.36 | 53.36 | 1.97% | 87,453 |