DXP Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	164.67	171.43	164.67	170.56	-	4.15%	34,417
Apr 22, 2026	161.56	164.16	160.07	163.77	163.77	2.01%	227,939
Apr 21, 2026	157.22	163.42	157.02	160.54	160.54	2.40%	212,777
Apr 20, 2026	159.37	161.06	156.02	156.77	156.77	-1.63%	311,469
Apr 17, 2026	155.39	161.15	154.69	159.37	159.37	5.44%	166,918
Apr 16, 2026	151.83	152.65	149.30	151.15	151.15	-0.40%	184,802
Apr 15, 2026	154.62	154.62	148.62	151.75	151.75	-1.86%	343,361
Apr 14, 2026	157.66	159.40	154.06	154.62	154.62	-0.90%	158,345
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%	131,753
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%	178,875
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%	123,240
Mar 31, 2026	137.56	143.38	136.69	139.73	139.73	2.94%	337,262
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
Mar 20, 2026	131.67	132.35	125.23	128.58	128.58	-1.97%	441,603
Mar 19, 2026	129.77	132.73	126.77	131.16	131.16	-0.18%	167,326
Mar 18, 2026	131.94	134.51	129.51	131.39	131.39	-1.31%	116,283
Mar 17, 2026	133.30	134.74	130.46	133.13	133.13	1.09%	123,015
Mar 16, 2026	133.24	135.12	130.48	131.69	131.69	0.94%	72,296
Mar 13, 2026	133.22	134.46	129.88	130.46	130.46	-0.37%	94,879
Mar 12, 2026	132.62	136.00	128.73	130.94	130.94	-3.82%	79,451
Mar 11, 2026	138.32	138.79	133.50	136.14	136.14	-2.84%	85,340
Mar 10, 2026	137.00	142.07	134.94	140.12	140.12	1.80%	122,098
Mar 9, 2026	132.81	138.50	128.31	137.64	137.64	1.70%	70,946
Mar 6, 2026	135.02	138.51	130.92	135.34	135.34	-3.18%	120,448
Mar 5, 2026	140.82	143.73	137.98	139.78	139.78	-2.29%	64,628
Mar 4, 2026	142.53	147.30	141.45	143.06	143.06	1.84%	103,869
Mar 3, 2026	138.15	142.38	134.85	140.47	140.47	-2.27%	76,283
Mar 2, 2026	136.93	148.20	135.96	143.74	143.74	3.81%	121,897
Feb 27, 2026	146.82	147.65	135.10	138.47	138.47	-6.91%	142,749
Feb 26, 2026	162.50	171.70	146.41	148.75	148.75	-3.41%	172,389
Feb 25, 2026	161.11	161.11	153.00	154.00	154.00	-3.37%	179,088
Feb 24, 2026	153.94	159.74	149.62	159.37	159.37	5.78%	131,638
Feb 23, 2026	149.36	150.87	144.31	150.66	150.66	1.03%	138,413
Feb 20, 2026	146.78	150.30	141.74	149.13	149.13	1.46%	149,349
Feb 19, 2026	147.28	149.10	143.53	146.98	146.98	-0.31%	120,513
Feb 18, 2026	148.29	153.63	147.09	147.44	147.44	-1.04%	90,231
Feb 17, 2026	148.16	151.23	145.94	148.99	148.99	0.30%	110,611
Feb 13, 2026	142.34	148.61	141.08	148.55	148.55	4.31%	130,694
Feb 12, 2026	150.16	154.19	142.22	142.41	142.41	-3.83%	103,191
Feb 11, 2026	150.68	152.70	145.01	148.08	148.08	-0.44%	181,295