DXP Enterprises, Inc. (DXPE)
NASDAQ: DXPE · Real-Time Price · USD
82.92
+3.74 (4.72%)
Apr 23, 2025, 4:00 PM EDT - Market closed
DXP Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 82.17 | 84.25 | 80.40 | 80.90 | 80.90 | 2.17% | 97,612 |
| 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 |
| Mar 24, 2025 | 89.66 | 90.82 | 88.96 | 89.86 | 89.86 | 3.28% | 148,991 |
| Mar 21, 2025 | 86.18 | 87.14 | 84.68 | 87.01 | 87.01 | -0.84% | 318,840 |
| Mar 20, 2025 | 88.81 | 89.85 | 87.49 | 87.74 | 87.74 | -1.38% | 99,537 |
| Mar 19, 2025 | 84.85 | 89.30 | 84.00 | 88.97 | 88.97 | 4.50% | 122,638 |
| Mar 18, 2025 | 83.66 | 85.96 | 82.83 | 85.14 | 85.14 | 1.16% | 121,536 |
| Mar 17, 2025 | 85.15 | 87.17 | 83.24 | 84.16 | 84.16 | -1.62% | 185,135 |
| Mar 14, 2025 | 81.98 | 85.61 | 81.18 | 85.55 | 85.55 | 6.45% | 124,834 |
| Mar 13, 2025 | 85.44 | 85.44 | 80.06 | 80.37 | 80.37 | -6.16% | 161,150 |
| Mar 12, 2025 | 84.38 | 86.19 | 82.90 | 85.65 | 85.65 | 3.83% | 259,346 |
| Mar 11, 2025 | 76.23 | 83.32 | 76.23 | 82.49 | 82.49 | 7.59% | 314,223 |
| Mar 10, 2025 | 78.38 | 81.80 | 75.44 | 76.67 | 76.67 | -2.57% | 238,913 |
| Mar 7, 2025 | 78.25 | 82.56 | 70.76 | 78.69 | 78.69 | 0.31% | 410,474 |
| Mar 6, 2025 | 81.12 | 82.52 | 78.05 | 78.45 | 78.45 | -5.79% | 189,414 |
| Mar 5, 2025 | 82.67 | 84.27 | 81.65 | 83.27 | 83.27 | 1.77% | 166,869 |
| Mar 4, 2025 | 84.08 | 84.15 | 80.89 | 81.82 | 81.82 | -5.26% | 235,200 |
| Mar 3, 2025 | 91.08 | 91.84 | 85.94 | 86.36 | 86.36 | -4.54% | 171,578 |
| Feb 28, 2025 | 88.31 | 90.68 | 87.03 | 90.47 | 90.47 | 1.74% | 154,969 |
| Feb 27, 2025 | 91.19 | 92.37 | 88.91 | 88.92 | 88.92 | -2.34% | 141,221 |
| Feb 26, 2025 | 88.44 | 92.09 | 88.36 | 91.05 | 91.05 | 3.84% | 173,631 |
| Feb 25, 2025 | 87.57 | 89.18 | 85.91 | 87.68 | 87.68 | -0.69% | 193,640 |
| Feb 24, 2025 | 89.79 | 91.20 | 86.75 | 88.29 | 88.29 | -1.80% | 297,187 |
| Feb 21, 2025 | 95.76 | 96.42 | 89.76 | 89.91 | 89.91 | -5.28% | 201,743 |
| Feb 20, 2025 | 102.35 | 102.41 | 91.61 | 94.92 | 94.92 | -7.76% | 287,184 |
| Feb 19, 2025 | 102.95 | 104.46 | 101.02 | 102.91 | 102.91 | -0.51% | 136,634 |
| Feb 18, 2025 | 102.37 | 103.81 | 100.55 | 103.44 | 103.44 | 1.14% | 141,983 |
| Feb 14, 2025 | 97.99 | 102.53 | 97.25 | 102.27 | 102.27 | 4.38% | 213,628 |
| Feb 13, 2025 | 102.52 | 102.93 | 97.00 | 97.98 | 97.98 | -3.85% | 248,158 |
| Feb 12, 2025 | 100.20 | 103.93 | 99.25 | 101.90 | 101.90 | 0.25% | 120,785 |
| Feb 11, 2025 | 101.84 | 103.10 | 100.61 | 101.65 | 101.65 | -0.77% | 108,663 |