DXP Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	80.93	80.93	80.24	80.24	-	-1.43%	5,838
Jun 3, 2025	82.14	82.93	80.73	81.40	81.40	-1.09%	83,960
Jun 2, 2025	82.90	83.92	81.00	82.30	82.30	-0.46%	113,857
May 30, 2025	83.00	83.58	82.40	82.68	82.68	-0.39%	72,988
May 29, 2025	84.40	84.40	81.67	83.00	83.00	-1.41%	91,691
May 28, 2025	85.38	86.35	83.40	84.19	84.19	-1.20%	61,589
May 27, 2025	85.33	85.90	84.33	85.21	85.21	1.42%	67,025
May 23, 2025	82.13	84.72	81.07	84.02	84.02	0.50%	60,347
May 22, 2025	86.25	86.52	83.25	83.60	83.60	-2.60%	126,527
May 21, 2025	86.60	87.53	85.37	85.83	85.83	-2.18%	70,708
May 20, 2025	89.73	89.73	87.64	87.74	87.74	-2.23%	71,127
May 19, 2025	88.01	90.41	87.73	89.74	89.74	-0.02%	110,578
May 16, 2025	88.61	90.68	87.52	89.76	89.76	0.87%	66,320
May 15, 2025	88.93	90.58	88.36	88.99	88.99	-0.02%	72,717
May 14, 2025	89.89	91.31	87.67	89.01	89.01	-0.97%	91,950
May 13, 2025	87.99	91.94	87.99	89.88	89.88	3.10%	100,941
May 12, 2025	88.68	89.99	85.24	87.18	87.18	2.92%	149,465
May 9, 2025	86.25	87.21	81.89	84.71	84.71	-2.07%	147,829
May 8, 2025	83.15	87.59	76.21	86.50	86.50	-2.57%	168,052
May 7, 2025	91.60	92.17	88.78	88.78	88.78	-2.92%	114,387
May 6, 2025	89.52	92.89	88.58	91.45	91.45	0.18%	64,391
May 5, 2025	90.13	94.68	89.75	91.29	91.29	-0.79%	106,839
May 2, 2025	90.07	93.53	89.77	92.02	92.02	3.42%	103,437
May 1, 2025	88.35	89.87	86.58	88.98	88.98	0.59%	94,047
Apr 30, 2025	85.26	88.98	83.13	88.46	88.46	1.11%	100,886
Apr 29, 2025	86.06	87.58	85.67	87.49	87.49	0.71%	52,208
Apr 28, 2025	85.40	87.40	84.92	86.87	86.87	1.72%	102,930
Apr 25, 2025	84.43	85.52	83.44	85.40	85.40	0.47%	56,098
Apr 24, 2025	81.70	85.30	80.80	85.00	85.00	5.07%	93,553
Apr 23, 2025	82.17	84.25	80.40	80.90	80.90	2.17%	105,754
Apr 22, 2025	78.07	80.01	77.30	79.18	79.18	2.83%	108,605
Apr 21, 2025	79.59	79.59	76.33	77.00	77.00	-4.70%	73,606
Apr 17, 2025	79.82	81.12	78.52	80.80	80.80	1.55%	217,053
Apr 16, 2025	79.35	80.00	77.91	79.57	79.57	-0.93%	108,313
Apr 15, 2025	80.40	82.97	79.00	80.32	80.32	0.95%	104,942
Apr 14, 2025	81.08	81.13	78.31	79.57	79.57	0.53%	73,744
Apr 11, 2025	78.28	79.79	75.50	79.15	79.15	1.31%	65,281
Apr 10, 2025	79.83	80.98	75.52	78.12	78.12	-4.09%	106,961
Apr 9, 2025	71.55	83.34	71.12	81.45	81.45	13.44%	136,297
Apr 8, 2025	76.68	77.72	70.49	71.80	71.80	-1.86%	126,208
Apr 7, 2025	69.52	78.47	67.68	73.16	73.16	-0.39%	262,482
Apr 4, 2025	72.73	74.94	70.21	73.45	73.45	-5.37%	167,592
Apr 3, 2025	79.39	80.70	77.00	77.62	77.62	-8.59%	192,283
Apr 2, 2025	81.00	85.88	80.85	84.91	84.91	2.42%	69,445
Apr 1, 2025	81.29	83.70	79.52	82.90	82.90	0.78%	95,773
Mar 31, 2025	79.34	82.80	78.08	82.26	82.26	-0.75%	137,126
Mar 28, 2025	84.43	84.57	81.35	82.88	82.88	-0.06%	121,740
Mar 27, 2025	85.11	85.97	82.92	82.93	82.93	-3.25%	83,982
Mar 26, 2025	88.40	89.10	85.26	85.72	85.72	-3.04%	93,376
Mar 25, 2025	89.44	90.64	87.97	88.40	88.40	-1.62%	104,225