DXP Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	101.08	102.47	98.34	102.44	102.44	2.51%	219,625
Feb 7, 2025	104.68	106.21	99.41	99.93	99.93	-3.77%	190,943
Feb 6, 2025	104.93	105.47	102.50	103.84	103.84	0.38%	167,688
Feb 5, 2025	99.00	103.48	99.00	103.45	103.45	4.81%	178,362
Feb 4, 2025	98.90	99.40	97.20	98.70	98.70	0.56%	201,011
Feb 3, 2025	96.38	99.44	95.00	98.15	98.15	-3.10%	224,625
Jan 31, 2025	102.29	103.20	98.77	101.29	101.29	-1.72%	721,880
Jan 30, 2025	103.60	103.96	101.13	103.06	103.06	0.91%	216,439
Jan 29, 2025	99.37	102.55	98.58	102.13	102.13	3.19%	215,263
Jan 28, 2025	101.00	103.96	94.60	98.97	98.97	-1.89%	292,760
Jan 27, 2025	104.04	104.39	99.01	100.88	100.88	-5.05%	326,212
Jan 24, 2025	106.85	107.01	104.33	106.25	106.25	-0.73%	257,099
Jan 23, 2025	103.86	107.06	103.16	107.03	107.03	2.71%	237,618
Jan 22, 2025	103.69	104.58	101.32	104.21	104.21	1.61%	256,929
Jan 21, 2025	104.25	105.94	102.15	102.56	102.56	-0.11%	369,689
Jan 17, 2025	99.97	103.61	99.43	102.67	102.67	3.29%	873,417
Jan 16, 2025	98.30	100.50	96.58	99.40	99.40	0.86%	306,432
Jan 15, 2025	99.81	102.18	98.41	98.55	98.55	2.47%	487,271
Jan 14, 2025	93.51	97.09	93.14	96.17	96.17	5.24%	349,949
Jan 13, 2025	92.27	92.29	88.18	91.38	91.38	0.43%	297,948
Jan 10, 2025	88.86	93.73	88.17	90.99	90.99	7.36%	544,540
Jan 8, 2025	80.70	84.86	80.02	84.75	84.75	4.23%	385,266
Jan 7, 2025	82.58	84.00	79.92	81.31	81.31	-1.66%	233,907
Jan 6, 2025	86.31	86.64	82.41	82.68	82.68	-3.52%	181,433
Jan 3, 2025	84.87	86.01	83.48	85.70	85.70	1.55%	137,736
Jan 2, 2025	83.47	86.50	81.95	84.39	84.39	2.14%	332,093
Dec 31, 2024	82.93	83.49	82.33	82.62	82.62	0.66%	264,079
Dec 30, 2024	82.11	82.59	80.54	82.08	82.08	-0.27%	203,369
Dec 27, 2024	83.01	83.50	81.34	82.30	82.30	-1.22%	134,435
Dec 26, 2024	81.31	83.42	80.98	83.32	83.32	2.00%	137,532
Dec 24, 2024	80.56	81.81	79.33	81.69	81.69	2.25%	84,917
Dec 23, 2024	79.49	80.03	78.00	79.89	79.89	1.28%	195,411
Dec 20, 2024	77.55	80.33	76.49	78.88	78.88	-	1,545,059
Dec 19, 2024	78.15	79.16	76.59	78.88	78.88	2.19%	283,562
Dec 18, 2024	80.24	80.62	76.09	77.19	77.19	-2.91%	343,150
Dec 17, 2024	80.50	81.18	78.07	79.50	79.50	-1.17%	234,272
Dec 16, 2024	79.63	81.50	79.34	80.44	80.44	1.06%	181,228
Dec 13, 2024	80.67	80.98	78.27	79.60	79.60	-1.22%	221,022
Dec 12, 2024	80.75	82.33	80.09	80.58	80.58	-0.30%	284,824
Dec 11, 2024	79.11	81.33	77.57	80.82	80.82	2.24%	226,968
Dec 10, 2024	78.02	81.60	77.38	79.05	79.05	0.94%	287,157
Dec 9, 2024	77.13	78.64	76.15	78.31	78.31	1.73%	219,383
Dec 6, 2024	75.70	77.22	74.48	76.98	76.98	2.57%	188,641
Dec 5, 2024	73.79	75.47	73.18	75.05	75.05	1.09%	147,349
Dec 4, 2024	73.84	74.41	73.03	74.24	74.24	0.76%	92,699
Dec 3, 2024	73.33	73.72	72.10	73.68	73.68	0.04%	86,910
Dec 2, 2024	73.01	73.84	72.00	73.65	73.65	0.52%	94,090
Nov 29, 2024	73.23	73.57	72.40	73.27	73.27	0.47%	61,187
Nov 27, 2024	73.43	74.30	72.43	72.93	72.93	-0.05%	90,784
Nov 26, 2024	72.93	73.42	71.14	72.97	72.97	0.10%	210,002
Nov 25, 2024	72.35	73.76	72.35	72.90	72.90	2.20%	160,679
Nov 22, 2024	69.49	71.53	69.49	71.33	71.33	3.20%	89,937
Nov 21, 2024	68.60	69.87	68.32	69.12	69.12	1.48%	75,575
Nov 20, 2024	68.01	68.34	67.31	68.11	68.11	-0.50%	68,594
Nov 19, 2024	67.33	68.88	67.33	68.45	68.45	-	93,022
Nov 18, 2024	69.05	69.68	68.08	68.45	68.45	-0.78%	104,820
Nov 15, 2024	69.96	70.16	68.25	68.99	68.99	-0.90%	110,804
Nov 14, 2024	69.94	70.24	68.33	69.62	69.62	-0.06%	125,133
Nov 13, 2024	70.38	71.17	69.16	69.66	69.66	-0.41%	112,606
Nov 12, 2024	70.66	70.93	69.41	69.95	69.95	-1.10%	130,619
Nov 11, 2024	72.29	72.93	69.95	70.73	70.73	-0.52%	173,066
Nov 8, 2024	71.60	72.10	69.33	71.10	71.10	-1.10%	255,768
Nov 7, 2024	66.17	73.75	66.17	71.89	71.89	9.27%	250,464
Nov 6, 2024	62.49	66.25	62.49	65.79	65.79	6.82%	195,716
Nov 5, 2024	54.45	62.56	53.48	61.59	61.59	20.95%	218,527
Nov 4, 2024	50.23	51.92	49.87	50.92	50.92	1.13%	81,947
Nov 1, 2024	49.22	50.44	49.22	50.35	50.35	2.59%	97,666
Oct 31, 2024	49.85	50.43	49.08	49.08	49.08	-1.62%	92,484
Oct 30, 2024	49.23	50.75	49.23	49.89	49.89	0.99%	78,892
Oct 29, 2024	49.15	49.77	48.89	49.40	49.40	0.06%	61,833
Oct 28, 2024	48.93	49.83	48.83	49.37	49.37	1.77%	95,977
Oct 25, 2024	49.38	49.54	48.45	48.51	48.51	-0.98%	68,229
Oct 24, 2024	49.04	49.58	48.54	48.99	48.99	-0.12%	166,310
Oct 23, 2024	48.77	49.34	48.61	49.05	49.05	-0.20%	122,637
Oct 22, 2024	50.25	50.42	49.15	49.15	49.15	-2.13%	105,235
Oct 21, 2024	52.18	52.39	50.14	50.22	50.22	-3.53%	101,684
Oct 18, 2024	52.59	53.16	51.53	52.06	52.06	-0.80%	532,222
Oct 17, 2024	51.44	52.80	51.23	52.48	52.48	2.46%	163,369
Oct 16, 2024	54.24	54.74	49.80	51.22	51.22	-6.22%	280,940
Oct 15, 2024	54.98	55.78	54.59	54.62	54.62	-0.44%	45,424
Oct 14, 2024	54.90	55.10	54.43	54.86	54.86	0.31%	34,102
Oct 11, 2024	52.88	54.80	52.88	54.69	54.69	3.89%	39,576
Oct 10, 2024	52.77	52.97	51.95	52.64	52.64	-1.20%	41,516
Oct 9, 2024	52.85	54.05	52.85	53.28	53.28	1.27%	44,328
Oct 8, 2024	51.91	52.63	51.58	52.61	52.61	1.15%	38,508
Oct 7, 2024	51.92	52.21	51.39	52.01	52.01	-0.13%	28,211
Oct 4, 2024	52.16	52.52	51.67	52.08	52.08	0.93%	33,268
Oct 3, 2024	51.71	51.71	50.75	51.60	51.60	-0.58%	57,747
Oct 2, 2024	52.99	53.51	51.82	51.90	51.90	-2.41%	31,968
Oct 1, 2024	53.36	53.93	52.52	53.18	53.18	-0.34%	65,037
Sep 30, 2024	52.83	53.48	52.20	53.36	53.36	0.87%	154,194
Sep 27, 2024	52.49	53.11	51.85	52.90	52.90	1.83%	72,394