Skip to main content
logo
DXP Enterprises, Inc. (DXPE)
NASDAQ: DXPE · Real-Time Price · USD
108.32
-1.05 (-0.96%)
Dec 15, 2025, 4:00 PM EST - Market closed

DXP Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 2025109.61111.00107.68108.32108.32-0.96%202,794
Dec 12, 2025108.65109.50106.19109.36109.360.65%224,124
Dec 11, 2025105.14108.83105.13108.65108.654.12%127,306
Dec 10, 2025102.33108.00101.91104.35104.352.18%181,335
Dec 9, 202596.10102.9192.70102.12102.125.59%210,453
Dec 8, 202596.6597.4994.9996.7196.711.01%129,457
Dec 5, 202597.9798.1794.9595.7495.74-2.46%89,052
Dec 4, 202598.89100.7797.7598.1598.15-0.89%132,147
Dec 3, 202596.5599.1795.0099.0399.032.62%177,432
Dec 2, 202593.7297.7192.5096.5096.504.09%165,553
Dec 1, 202592.1694.6392.0092.7192.71-1.36%131,830
Nov 28, 202594.0695.0992.4593.9993.99-0.19%108,962
Nov 26, 202593.2395.5592.2394.1794.170.80%182,509
Nov 25, 202587.0993.6386.7193.4293.428.01%227,275
Nov 24, 202588.6588.6586.2186.4986.49-2.71%184,194
Nov 21, 202587.0589.5786.6088.9088.902.24%182,764
Nov 20, 202587.1288.6886.2786.9586.950.74%244,672
Nov 19, 202586.0088.2585.0086.3186.310.91%178,713
Nov 18, 202585.1387.3784.3985.5385.53-1.66%178,746
Nov 17, 202588.8690.0084.0486.9786.97-4.12%408,463
Nov 14, 202584.5091.4084.5090.7190.713.46%402,945
Nov 13, 202596.1596.7284.8087.6887.68-12.34%612,966
Nov 12, 202598.88100.5998.14100.02100.022.07%201,102
Nov 11, 2025100.00100.2096.6097.9997.99-2.96%154,142
Nov 10, 2025101.28106.00100.26100.98100.98-0.04%267,509
Nov 7, 202598.02102.9794.52101.02101.020.65%249,413
Nov 6, 2025111.26111.2695.01100.37100.37-17.74%416,534
Nov 5, 2025121.19122.65116.48122.01122.01-0.25%134,228
Nov 4, 2025117.27122.97117.00122.31122.311.26%126,168
Nov 3, 2025120.08122.18118.26120.79120.790.95%94,300
Oct 31, 2025120.81123.00119.32119.65119.65-1.12%137,631
Oct 30, 2025122.69124.30119.85121.00121.00-1.19%90,202
Oct 29, 2025123.18125.62121.31122.46122.460.20%87,224
Oct 28, 2025121.90124.64121.25122.21122.21-0.64%91,989
Oct 27, 2025123.05124.58120.86123.00123.000.75%113,242
Oct 24, 2025119.54122.76117.14122.08122.084.19%92,491
Oct 23, 2025115.74118.60114.65117.17117.171.30%79,700
Oct 22, 2025118.28118.33113.87115.67115.67-1.95%94,386
Oct 21, 2025113.96118.61112.94117.97117.972.90%112,539
Oct 20, 2025113.16114.98111.29114.64114.643.04%141,783
Oct 17, 2025111.90113.68109.13111.26111.26-1.71%179,800
Oct 16, 2025120.35120.45112.54113.19113.19-5.46%174,312
Oct 15, 2025125.47126.96119.21119.73119.73-3.82%167,276
Oct 14, 2025118.14125.57116.35124.49124.493.31%160,284
Oct 13, 2025119.76121.62117.00120.50120.501.90%134,272
Oct 10, 2025122.60124.75118.03118.25118.25-4.20%149,841
Oct 9, 2025123.68124.75120.71123.43123.43-0.80%198,040
Oct 8, 2025119.12124.89118.75124.42124.424.55%181,144
Oct 7, 2025127.51129.31117.70119.00119.00-6.74%288,629
Oct 6, 2025127.27130.55124.78127.60127.600.50%147,455