DXP Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	92.37	102.00	91.12	99.35	99.35	7.72%	731,730
Jul 14, 2025	91.64	92.39	89.97	92.23	92.23	0.84%	138,229
Jul 11, 2025	93.11	93.11	90.42	91.46	91.46	-2.42%	97,595
Jul 10, 2025	93.00	94.95	92.07	93.73	93.73	1.18%	124,419
Jul 9, 2025	90.40	92.94	90.01	92.64	92.64	3.02%	129,953
Jul 8, 2025	89.24	90.96	87.51	89.92	89.92	0.92%	141,820
Jul 7, 2025	91.59	92.30	88.63	89.10	89.10	-2.87%	99,835
Jul 3, 2025	90.58	91.91	89.72	91.73	91.73	1.72%	49,772
Jul 2, 2025	89.32	90.34	87.84	90.18	90.18	0.16%	103,127
Jul 1, 2025	87.48	90.51	87.05	90.04	90.04	2.73%	126,222
Jun 30, 2025	88.36	88.60	86.42	87.65	87.65	-0.47%	257,734
Jun 27, 2025	86.01	88.64	85.25	88.06	88.06	2.71%	632,314
Jun 26, 2025	83.12	86.13	83.06	85.74	85.74	2.93%	119,321
Jun 25, 2025	87.00	87.04	82.87	83.30	83.30	-4.25%	149,110
Jun 24, 2025	85.77	87.47	85.03	87.00	87.00	3.81%	137,321
Jun 23, 2025	81.52	83.89	79.74	83.81	83.81	2.33%	217,916
Jun 20, 2025	79.95	82.22	79.05	81.90	81.90	4.11%	309,631
Jun 18, 2025	77.99	79.55	75.58	78.67	78.67	0.42%	123,411
Jun 17, 2025	77.40	78.44	76.49	78.34	78.34	0.32%	108,666
Jun 16, 2025	77.01	79.67	77.01	78.09	78.09	1.95%	113,790
Jun 13, 2025	77.89	78.59	75.83	76.60	76.60	-2.83%	89,578
Jun 12, 2025	80.06	80.16	78.30	78.83	78.83	-1.73%	75,396
Jun 11, 2025	80.54	81.66	79.56	80.22	80.22	-0.35%	96,711
Jun 10, 2025	80.71	80.83	79.39	80.50	80.50	-0.13%	96,772
Jun 9, 2025	82.35	82.35	79.97	80.60	80.60	-1.79%	77,348
Jun 6, 2025	82.16	82.54	81.16	82.07	82.07	1.33%	51,115
Jun 5, 2025	79.57	81.94	78.04	80.99	80.99	1.52%	65,676
Jun 4, 2025	80.93	80.93	79.07	79.78	79.78	-1.99%	113,234
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