DXP Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	144.66	155.34	144.39	153.33	153.33	5.99%	179,537
Jun 1, 2026	143.23	146.17	141.00	144.66	144.66	-0.28%	117,097
May 29, 2026	148.93	149.81	144.60	145.06	145.06	-2.60%	163,461
May 28, 2026	149.72	149.72	145.90	148.93	148.93	-0.53%	185,367
May 27, 2026	150.07	150.86	147.12	149.72	149.72	1.37%	169,761
May 26, 2026	145.06	149.49	145.06	147.69	147.69	2.42%	114,211
May 22, 2026	144.14	145.21	141.88	144.20	144.20	0.04%	179,424
May 21, 2026	145.03	145.07	140.89	144.14	144.14	-1.72%	174,488
May 20, 2026	142.52	146.94	142.15	146.67	146.67	4.49%	93,877
May 19, 2026	143.89	143.92	137.34	140.37	140.37	-3.78%	114,097
May 18, 2026	146.84	150.00	143.00	145.88	145.88	-0.65%	136,982
May 15, 2026	149.25	151.81	144.76	146.84	146.84	-3.80%	124,369
May 14, 2026	149.45	155.43	147.47	152.64	152.64	4.36%	179,230
May 13, 2026	144.58	150.91	142.15	146.26	146.26	1.72%	229,799
May 12, 2026	148.29	148.29	139.09	143.79	143.79	-3.59%	181,511
May 11, 2026	153.84	154.99	144.00	149.15	149.15	-4.50%	245,864
May 8, 2026	146.01	157.45	146.01	156.18	156.18	4.11%	202,214
May 7, 2026	161.82	170.00	144.46	150.02	150.02	-17.35%	363,227
May 6, 2026	182.50	183.91	179.52	181.51	181.51	1.26%	183,142
May 5, 2026	174.24	179.95	171.87	179.26	179.26	4.13%	217,492
May 4, 2026	168.76	174.72	167.18	172.15	172.15	1.92%	170,819
May 1, 2026	171.18	173.05	164.94	168.90	168.90	-1.08%	286,343
Apr 30, 2026	167.37	172.00	166.41	170.75	170.75	3.46%	231,017
Apr 29, 2026	169.33	174.00	162.73	165.04	165.04	-3.29%	266,532
Apr 28, 2026	167.97	171.93	165.07	170.66	170.66	1.60%	252,490
Apr 27, 2026	168.59	171.57	165.40	167.97	167.97	-0.91%	330,684
Apr 24, 2026	168.02	173.33	164.56	169.51	169.51	0.92%	199,368
Apr 23, 2026	164.67	172.26	164.67	167.96	167.96	2.56%	167,453
Apr 22, 2026	161.56	164.16	160.07	163.77	163.77	2.01%	232,498
Apr 21, 2026	157.22	163.42	157.02	160.54	160.54	2.40%	218,171
Apr 20, 2026	159.37	161.06	156.02	156.77	156.77	-1.63%	312,813
Apr 17, 2026	155.39	161.15	154.69	159.37	159.37	5.44%	168,504
Apr 16, 2026	151.83	152.65	149.30	151.15	151.15	-0.40%	184,808
Apr 15, 2026	154.62	154.62	148.62	151.75	151.75	-1.86%	343,411
Apr 14, 2026	157.66	159.40	154.06	154.62	154.62	-0.90%	158,722
Apr 13, 2026	154.08	157.40	153.67	156.03	156.03	1.61%	115,483
Apr 10, 2026	151.47	154.15	149.95	153.56	153.56	1.27%	90,927
Apr 9, 2026	148.19	155.12	147.78	151.64	151.64	1.91%	131,758
Apr 8, 2026	152.99	154.99	148.65	148.80	148.80	3.05%	200,590
Apr 7, 2026	142.09	146.25	139.69	144.40	144.40	1.16%	178,976
Apr 6, 2026	142.20	145.70	140.00	142.75	142.75	-0.41%	209,923
Apr 2, 2026	139.88	144.87	137.57	143.34	143.34	0.29%	101,280
Apr 1, 2026	141.35	146.09	139.25	142.92	142.92	2.28%	123,340
Mar 31, 2026	137.56	143.38	136.69	139.73	139.73	2.94%	337,423
Mar 30, 2026	137.44	140.80	133.09	135.74	135.74	-0.66%	213,490
Mar 27, 2026	133.63	139.38	130.80	136.64	136.64	-0.31%	200,080
Mar 26, 2026	138.72	141.68	135.91	137.06	137.06	-1.88%	239,365
Mar 25, 2026	143.44	145.29	139.57	139.69	139.69	-0.58%	159,461
Mar 24, 2026	135.17	142.00	133.15	140.51	140.51	2.98%	160,923
Mar 23, 2026	133.51	139.26	133.20	136.45	136.45	6.12%	193,616