DXP Enterprises, Inc. (DXPE)
NASDAQ: DXPE · Real-Time Price · USD
86.64
+2.83 (3.37%)
Jun 24, 2025, 4:00 PM - Market closed
DXP Enterprises Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 85.77 | 87.47 | 85.03 | 87.00 | 87.00 | 3.81% | 137,321 |
Jun 23, 2025 | 81.52 | 83.89 | 79.74 | 83.81 | 83.81 | 2.33% | 217,916 |
Jun 20, 2025 | 79.95 | 82.22 | 79.05 | 81.90 | 81.90 | 4.11% | 309,631 |
Jun 18, 2025 | 77.99 | 79.55 | 75.58 | 78.67 | 78.67 | 0.42% | 123,411 |
Jun 17, 2025 | 77.40 | 78.44 | 76.49 | 78.34 | 78.34 | 0.32% | 108,666 |
Jun 16, 2025 | 77.01 | 79.67 | 77.01 | 78.09 | 78.09 | 1.95% | 113,790 |
Jun 13, 2025 | 77.89 | 78.59 | 75.83 | 76.60 | 76.60 | -2.83% | 89,578 |
Jun 12, 2025 | 80.06 | 80.16 | 78.30 | 78.83 | 78.83 | -1.73% | 75,396 |
Jun 11, 2025 | 80.54 | 81.66 | 79.56 | 80.22 | 80.22 | -0.35% | 96,711 |
Jun 10, 2025 | 80.71 | 80.83 | 79.39 | 80.50 | 80.50 | -0.13% | 96,772 |
Jun 9, 2025 | 82.35 | 82.35 | 79.97 | 80.60 | 80.60 | -1.79% | 77,348 |
Jun 6, 2025 | 82.16 | 82.54 | 81.16 | 82.07 | 82.07 | 1.33% | 51,115 |
Jun 5, 2025 | 79.57 | 81.94 | 78.04 | 80.99 | 80.99 | 1.52% | 65,676 |
Jun 4, 2025 | 80.93 | 80.93 | 79.07 | 79.78 | 79.78 | -1.99% | 113,234 |
Jun 3, 2025 | 82.14 | 82.93 | 80.73 | 81.40 | 81.40 | -1.09% | 83,960 |
Jun 2, 2025 | 82.90 | 83.92 | 81.00 | 82.30 | 82.30 | -0.46% | 113,857 |
May 30, 2025 | 83.00 | 83.58 | 82.40 | 82.68 | 82.68 | -0.39% | 72,988 |
May 29, 2025 | 84.40 | 84.40 | 81.67 | 83.00 | 83.00 | -1.41% | 91,691 |
May 28, 2025 | 85.38 | 86.35 | 83.40 | 84.19 | 84.19 | -1.20% | 61,589 |
May 27, 2025 | 85.33 | 85.90 | 84.33 | 85.21 | 85.21 | 1.42% | 67,025 |
May 23, 2025 | 82.13 | 84.72 | 81.07 | 84.02 | 84.02 | 0.50% | 60,347 |
May 22, 2025 | 86.25 | 86.52 | 83.25 | 83.60 | 83.60 | -2.60% | 126,527 |
May 21, 2025 | 86.60 | 87.53 | 85.37 | 85.83 | 85.83 | -2.18% | 70,708 |
May 20, 2025 | 89.73 | 89.73 | 87.64 | 87.74 | 87.74 | -2.23% | 71,127 |
May 19, 2025 | 88.01 | 90.41 | 87.73 | 89.74 | 89.74 | -0.02% | 110,578 |
May 16, 2025 | 88.61 | 90.68 | 87.52 | 89.76 | 89.76 | 0.87% | 66,320 |
May 15, 2025 | 88.93 | 90.58 | 88.36 | 88.99 | 88.99 | -0.02% | 72,717 |
May 14, 2025 | 89.89 | 91.31 | 87.67 | 89.01 | 89.01 | -0.97% | 91,950 |
May 13, 2025 | 87.99 | 91.94 | 87.99 | 89.88 | 89.88 | 3.10% | 100,941 |
May 12, 2025 | 88.68 | 89.99 | 85.24 | 87.18 | 87.18 | 2.92% | 149,465 |
May 9, 2025 | 86.25 | 87.21 | 81.89 | 84.71 | 84.71 | -2.07% | 147,829 |
May 8, 2025 | 83.15 | 87.59 | 76.21 | 86.50 | 86.50 | -2.57% | 168,052 |
May 7, 2025 | 91.60 | 92.17 | 88.78 | 88.78 | 88.78 | -2.92% | 114,387 |
May 6, 2025 | 89.52 | 92.89 | 88.58 | 91.45 | 91.45 | 0.18% | 64,391 |
May 5, 2025 | 90.13 | 94.68 | 89.75 | 91.29 | 91.29 | -0.79% | 106,839 |
May 2, 2025 | 90.07 | 93.53 | 89.77 | 92.02 | 92.02 | 3.42% | 103,437 |
May 1, 2025 | 88.35 | 89.87 | 86.58 | 88.98 | 88.98 | 0.59% | 94,047 |
Apr 30, 2025 | 85.26 | 88.98 | 83.13 | 88.46 | 88.46 | 1.11% | 100,886 |
Apr 29, 2025 | 86.06 | 87.58 | 85.67 | 87.49 | 87.49 | 0.71% | 52,208 |
Apr 28, 2025 | 85.40 | 87.40 | 84.92 | 86.87 | 86.87 | 1.72% | 102,930 |
Apr 25, 2025 | 84.43 | 85.52 | 83.44 | 85.40 | 85.40 | 0.47% | 56,098 |
Apr 24, 2025 | 81.70 | 85.30 | 80.80 | 85.00 | 85.00 | 5.07% | 93,553 |
Apr 23, 2025 | 82.17 | 84.25 | 80.40 | 80.90 | 80.90 | 2.17% | 105,754 |
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 |