DXP Enterprises, Inc. (DXPE)
NASDAQ: DXPE · Real-Time Price · USD
79.66
-1.74 (-2.14%)
Jun 4, 2025, 1:53 PM - Market open

DXP Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202580.9380.9380.2480.24--1.43%5,838
Jun 3, 202582.1482.9380.7381.4081.40-1.09%83,960
Jun 2, 202582.9083.9281.0082.3082.30-0.46%113,857
May 30, 202583.0083.5882.4082.6882.68-0.39%72,988
May 29, 202584.4084.4081.6783.0083.00-1.41%91,691
May 28, 202585.3886.3583.4084.1984.19-1.20%61,589
May 27, 202585.3385.9084.3385.2185.211.42%67,025
May 23, 202582.1384.7281.0784.0284.020.50%60,347
May 22, 202586.2586.5283.2583.6083.60-2.60%126,527
May 21, 202586.6087.5385.3785.8385.83-2.18%70,708
May 20, 202589.7389.7387.6487.7487.74-2.23%71,127
May 19, 202588.0190.4187.7389.7489.74-0.02%110,578
May 16, 202588.6190.6887.5289.7689.760.87%66,320
May 15, 202588.9390.5888.3688.9988.99-0.02%72,717
May 14, 202589.8991.3187.6789.0189.01-0.97%91,950
May 13, 202587.9991.9487.9989.8889.883.10%100,941
May 12, 202588.6889.9985.2487.1887.182.92%149,465
May 9, 202586.2587.2181.8984.7184.71-2.07%147,829
May 8, 202583.1587.5976.2186.5086.50-2.57%168,052
May 7, 202591.6092.1788.7888.7888.78-2.92%114,387
May 6, 202589.5292.8988.5891.4591.450.18%64,391
May 5, 202590.1394.6889.7591.2991.29-0.79%106,839
May 2, 202590.0793.5389.7792.0292.023.42%103,437
May 1, 202588.3589.8786.5888.9888.980.59%94,047
Apr 30, 202585.2688.9883.1388.4688.461.11%100,886
Apr 29, 202586.0687.5885.6787.4987.490.71%52,208
Apr 28, 202585.4087.4084.9286.8786.871.72%102,930
Apr 25, 202584.4385.5283.4485.4085.400.47%56,098
Apr 24, 202581.7085.3080.8085.0085.005.07%93,553
Apr 23, 202582.1784.2580.4080.9080.902.17%105,754
Apr 22, 202578.0780.0177.3079.1879.182.83%108,605
Apr 21, 202579.5979.5976.3377.0077.00-4.70%73,606
Apr 17, 202579.8281.1278.5280.8080.801.55%217,053
Apr 16, 202579.3580.0077.9179.5779.57-0.93%108,313
Apr 15, 202580.4082.9779.0080.3280.320.95%104,942
Apr 14, 202581.0881.1378.3179.5779.570.53%73,744
Apr 11, 202578.2879.7975.5079.1579.151.31%65,281
Apr 10, 202579.8380.9875.5278.1278.12-4.09%106,961
Apr 9, 202571.5583.3471.1281.4581.4513.44%136,297
Apr 8, 202576.6877.7270.4971.8071.80-1.86%126,208
Apr 7, 202569.5278.4767.6873.1673.16-0.39%262,482
Apr 4, 202572.7374.9470.2173.4573.45-5.37%167,592
Apr 3, 202579.3980.7077.0077.6277.62-8.59%192,283
Apr 2, 202581.0085.8880.8584.9184.912.42%69,445
Apr 1, 202581.2983.7079.5282.9082.900.78%95,773
Mar 31, 202579.3482.8078.0882.2682.26-0.75%137,126
Mar 28, 202584.4384.5781.3582.8882.88-0.06%121,740
Mar 27, 202585.1185.9782.9282.9382.93-3.25%83,982
Mar 26, 202588.4089.1085.2685.7285.72-3.04%93,376
Mar 25, 202589.4490.6487.9788.4088.40-1.62%104,225