DXP Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	84.43	84.57	81.52	82.31	-	-0.75%	51,948
Mar 27, 2025	85.11	85.97	82.92	82.93	82.93	-3.25%	83,982
Mar 26, 2025	88.40	89.10	85.26	85.72	85.72	-3.04%	93,376
Mar 25, 2025	89.44	90.64	87.97	88.40	88.40	-1.62%	104,225
Mar 24, 2025	89.66	90.82	88.96	89.86	89.86	3.28%	148,991
Mar 21, 2025	86.18	87.14	84.68	87.01	87.01	-0.84%	318,840
Mar 20, 2025	88.81	89.85	87.49	87.74	87.74	-1.38%	99,537
Mar 19, 2025	84.85	89.30	84.00	88.97	88.97	4.50%	122,638
Mar 18, 2025	83.66	85.96	82.83	85.14	85.14	1.16%	121,536
Mar 17, 2025	85.15	87.17	83.24	84.16	84.16	-1.62%	185,135
Mar 14, 2025	81.98	85.61	81.18	85.55	85.55	6.45%	124,834
Mar 13, 2025	85.44	85.44	80.06	80.37	80.37	-6.16%	161,150
Mar 12, 2025	84.38	86.19	82.90	85.65	85.65	3.83%	259,346
Mar 11, 2025	76.23	83.32	76.23	82.49	82.49	7.59%	314,223
Mar 10, 2025	78.38	81.80	75.44	76.67	76.67	-2.57%	238,913
Mar 7, 2025	78.25	82.56	70.76	78.69	78.69	0.31%	410,474
Mar 6, 2025	81.12	82.52	78.05	78.45	78.45	-5.79%	189,414
Mar 5, 2025	82.67	84.27	81.65	83.27	83.27	1.77%	166,869
Mar 4, 2025	84.08	84.15	80.89	81.82	81.82	-5.26%	235,200
Mar 3, 2025	91.08	91.84	85.94	86.36	86.36	-4.54%	171,578
Feb 28, 2025	88.31	90.68	87.03	90.47	90.47	1.74%	154,969
Feb 27, 2025	91.19	92.37	88.91	88.92	88.92	-2.34%	141,221
Feb 26, 2025	88.44	92.09	88.36	91.05	91.05	3.84%	173,631
Feb 25, 2025	87.57	89.18	85.91	87.68	87.68	-0.69%	193,640
Feb 24, 2025	89.79	91.20	86.75	88.29	88.29	-1.80%	297,187
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