DXP Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	146.78	150.30	141.74	149.13	149.13	1.46%	149,228
Feb 19, 2026	147.28	149.10	143.53	146.98	146.98	-0.31%	120,380
Feb 18, 2026	148.29	153.63	147.09	147.44	147.44	-1.04%	90,068
Feb 17, 2026	148.16	151.23	145.94	148.99	148.99	0.30%	110,587
Feb 13, 2026	142.34	148.61	141.08	148.55	148.55	4.31%	130,693
Feb 12, 2026	150.16	154.19	142.22	142.41	142.41	-3.83%	103,176
Feb 11, 2026	150.68	152.70	145.01	148.08	148.08	-0.44%	181,293
Feb 10, 2026	151.89	153.47	148.70	148.73	148.73	-1.93%	108,248
Feb 9, 2026	149.84	153.81	148.87	151.65	151.65	1.36%	65,054
Feb 6, 2026	142.00	150.63	142.00	149.61	149.61	6.95%	99,888
Feb 5, 2026	138.14	142.47	137.05	139.89	139.89	-0.06%	99,925
Feb 4, 2026	139.00	140.28	135.64	139.98	139.98	1.60%	71,539
Feb 3, 2026	134.71	140.48	133.75	137.78	137.78	2.48%	85,199
Feb 2, 2026	129.37	137.00	128.41	134.44	134.44	3.38%	173,096
Jan 30, 2026	129.34	131.59	127.52	130.05	130.05	0.09%	239,871
Jan 29, 2026	128.85	130.14	125.08	129.93	129.93	1.20%	77,198
Jan 28, 2026	127.61	129.59	124.59	128.39	128.39	0.90%	79,716
Jan 27, 2026	126.59	128.40	125.31	127.25	127.25	0.23%	122,731
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%	98,200
Jan 22, 2026	129.00	132.60	129.00	132.09	132.09	3.41%	115,919
Jan 21, 2026	124.67	128.05	123.26	127.74	127.74	3.37%	92,709
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%	125,885
Jan 15, 2026	115.81	122.00	115.81	120.69	120.69	4.42%	111,152
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%	87,993
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%	102,136
Jan 8, 2026	104.89	110.51	104.89	110.04	110.04	4.23%	108,639
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%	234,654
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%	167,200
Dec 31, 2025	112.18	112.18	108.39	109.79	109.79	-2.03%	179,617
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%	112,555
Dec 24, 2025	114.59	115.98	111.91	115.00	115.00	-0.42%	51,038
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%	216,947
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