DXP Enterprises, Inc. (DXPE)
NASDAQ: DXPE · Real-Time Price · USD
119.94
-2.72 (-2.22%)
At close: Sep 9, 2025, 4:00 PM
119.60
-0.34 (-0.28%)
After-hours: Sep 9, 2025, 5:46 PM EDT
DXP Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 122.64 | 122.64 | 118.05 | 119.94 | 119.94 | -2.22% | 118,159 |
| Sep 8, 2025 | 124.50 | 127.66 | 122.47 | 122.66 | 122.66 | -1.33% | 145,695 |
| Sep 5, 2025 | 126.91 | 129.56 | 122.09 | 124.31 | 124.31 | -1.20% | 112,988 |
| Sep 4, 2025 | 121.19 | 126.18 | 119.91 | 125.82 | 125.82 | 4.66% | 99,476 |
| Sep 3, 2025 | 121.34 | 123.48 | 119.39 | 120.22 | 120.22 | -1.00% | 103,592 |
| Sep 2, 2025 | 120.51 | 122.87 | 118.00 | 121.44 | 121.44 | -2.75% | 107,362 |
| Aug 29, 2025 | 124.91 | 125.13 | 121.69 | 124.88 | 124.88 | 0.02% | 141,599 |
| Aug 28, 2025 | 125.32 | 127.19 | 123.70 | 124.85 | 124.85 | 0.54% | 150,065 |
| Aug 27, 2025 | 124.78 | 126.11 | 123.72 | 124.18 | 124.18 | -0.97% | 160,955 |
| Aug 26, 2025 | 124.27 | 126.53 | 123.70 | 125.40 | 125.40 | 1.43% | 134,194 |
| Aug 25, 2025 | 124.80 | 126.00 | 123.63 | 123.63 | 123.63 | -1.01% | 110,013 |
| Aug 22, 2025 | 117.24 | 126.60 | 116.00 | 124.89 | 124.89 | 7.49% | 255,596 |
| Aug 21, 2025 | 114.89 | 116.71 | 114.89 | 116.19 | 116.19 | 1.13% | 100,677 |
| Aug 20, 2025 | 115.49 | 116.42 | 112.00 | 114.89 | 114.89 | -1.01% | 137,966 |
| Aug 19, 2025 | 120.50 | 121.41 | 116.05 | 116.06 | 116.06 | -4.49% | 124,452 |
| Aug 18, 2025 | 117.14 | 121.72 | 116.00 | 121.52 | 121.52 | 3.90% | 125,308 |
| Aug 15, 2025 | 119.70 | 120.56 | 115.85 | 116.96 | 116.96 | -1.52% | 107,369 |
| Aug 14, 2025 | 118.60 | 120.65 | 117.68 | 118.76 | 118.76 | -0.85% | 118,686 |
| Aug 13, 2025 | 122.74 | 123.50 | 119.00 | 119.78 | 119.78 | -2.05% | 187,275 |
| Aug 12, 2025 | 115.85 | 123.63 | 115.58 | 122.29 | 122.29 | 5.94% | 324,496 |
| Aug 11, 2025 | 110.54 | 116.32 | 108.96 | 115.44 | 115.44 | 4.93% | 237,692 |
| Aug 8, 2025 | 105.00 | 111.65 | 104.94 | 110.01 | 110.01 | 5.49% | 248,344 |
| Aug 7, 2025 | 106.00 | 111.50 | 101.02 | 104.28 | 104.28 | -7.21% | 389,957 |
| Aug 6, 2025 | 114.59 | 115.00 | 111.15 | 112.38 | 112.38 | -1.54% | 198,712 |
| Aug 5, 2025 | 113.64 | 114.16 | 110.51 | 114.14 | 114.14 | 1.56% | 147,199 |
| Aug 4, 2025 | 110.92 | 113.60 | 110.11 | 112.39 | 112.39 | 2.15% | 156,069 |
| Aug 1, 2025 | 109.14 | 110.97 | 105.73 | 110.02 | 110.02 | -2.86% | 193,505 |
| Jul 31, 2025 | 112.20 | 113.64 | 110.99 | 113.26 | 113.26 | 1.27% | 150,231 |
| Jul 30, 2025 | 110.53 | 115.00 | 110.00 | 111.84 | 111.84 | 1.19% | 188,449 |
| Jul 29, 2025 | 112.64 | 114.91 | 109.97 | 110.53 | 110.53 | -1.10% | 211,395 |
| Jul 28, 2025 | 109.00 | 111.81 | 108.59 | 111.76 | 111.76 | 3.32% | 248,246 |
| Jul 25, 2025 | 106.05 | 108.65 | 104.72 | 108.17 | 108.17 | 2.29% | 223,320 |
| Jul 24, 2025 | 102.23 | 105.85 | 101.55 | 105.75 | 105.75 | 3.49% | 254,392 |
| Jul 23, 2025 | 100.90 | 104.21 | 100.34 | 102.18 | 102.18 | 2.48% | 207,699 |
| Jul 22, 2025 | 98.30 | 100.32 | 97.41 | 99.71 | 99.71 | 1.38% | 176,199 |
| Jul 21, 2025 | 100.36 | 100.93 | 97.56 | 98.35 | 98.35 | -1.26% | 190,200 |
| Jul 18, 2025 | 101.49 | 101.86 | 98.00 | 99.61 | 99.61 | -0.80% | 634,283 |
| Jul 17, 2025 | 98.81 | 100.71 | 97.01 | 100.41 | 100.41 | 3.27% | 312,078 |
| Jul 16, 2025 | 98.37 | 99.16 | 93.64 | 97.23 | 97.23 | -2.13% | 474,337 |
| 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 |