Skip to main content
logo
DXP Enterprises, Inc. (DXPE)
NASDAQ: DXPE · Real-Time Price · USD
190.28
+2.70 (1.44%)
Aug 21, 2026, 4:00 PM EDT - Market closed

DXP Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026190.38191.75187.02190.28190.281.44%121,347
Aug 20, 2026188.82190.38182.74187.58187.58-2.04%118,569
Aug 19, 2026200.78202.88190.79191.49191.49-3.10%172,573
Aug 18, 2026197.28200.92194.55197.62197.62-1.15%107,221
Aug 17, 2026199.03205.78197.63199.91199.91-0.46%147,713
Aug 14, 2026193.13203.30191.12200.84200.844.01%160,505
Aug 13, 2026195.76200.00192.53193.10193.10-1.36%156,875
Aug 12, 2026198.31199.63194.43195.76195.760.39%167,887
Aug 11, 2026195.86198.67194.09195.00195.001.22%155,420
Aug 10, 2026196.02198.47192.17192.65192.650.15%203,616
Aug 7, 2026204.00208.00189.00192.36192.36-2.95%185,972
Aug 6, 2026180.00205.72173.22198.21198.2117.72%298,732
Aug 5, 2026173.84174.75168.34168.37168.37-1.53%172,007
Aug 4, 2026166.48172.53163.73170.98170.984.81%164,289
Aug 3, 2026158.73163.61158.01163.14163.143.90%108,415
Jul 31, 2026155.96159.26155.21157.02157.021.45%198,233
Jul 30, 2026152.92156.85151.74154.78154.784.45%106,083
Jul 29, 2026159.99159.99147.15148.18148.18-7.54%122,120
Jul 28, 2026163.75163.97158.13160.27160.27-3.18%138,361
Jul 27, 2026171.47171.75160.51165.54165.54-2.01%103,732
Jul 24, 2026175.62175.92168.45168.94168.94-3.36%121,307
Jul 23, 2026171.62175.59171.62174.81174.811.30%89,564
Jul 22, 2026173.05178.02171.88172.57172.57-0.87%110,927
Jul 21, 2026170.17178.45168.21174.08174.083.78%106,507
Jul 20, 2026169.60173.66166.77167.74167.74-0.14%104,845
Jul 17, 2026163.99171.76161.23167.98167.980.37%97,141
Jul 16, 2026163.28171.71163.28167.36167.361.10%122,921
Jul 15, 2026163.77166.92160.93165.54165.541.24%89,826
Jul 14, 2026163.02165.90163.02163.52163.522.07%116,139
Jul 13, 2026161.06163.60159.04160.20160.20-1.48%76,694
Jul 10, 2026163.07166.65161.66162.60162.60-1.44%97,813
Jul 9, 2026160.26166.46158.61164.97164.974.31%135,570
Jul 8, 2026153.72158.59153.55158.15158.151.84%232,108
Jul 7, 2026161.00161.00149.40155.29155.29-4.48%195,954
Jul 6, 2026158.09163.32158.09162.58162.582.91%87,013
Jul 2, 2026165.63167.61155.17157.98157.98-4.77%141,389
Jul 1, 2026167.80170.06164.30165.90165.90-1.68%179,216
Jun 30, 2026163.48169.41162.61168.74168.743.54%255,912
Jun 29, 2026161.75165.59156.34162.97162.97-0.24%255,949
Jun 26, 2026166.00166.33160.54163.36163.36-2.17%428,632
Jun 25, 2026169.90175.13166.44166.99166.99-0.55%265,727
Jun 24, 2026164.89169.53161.87167.92167.921.46%267,784
Jun 23, 2026166.74169.29162.15165.50165.50-2.10%147,262
Jun 22, 2026174.29174.29166.91169.05169.05-2.67%168,112
Jun 18, 2026169.28175.12168.51173.69173.695.35%267,056
Jun 17, 2026167.45169.15162.69164.87164.87-0.79%145,543
Jun 16, 2026168.59170.36165.70166.19166.19-1.12%150,582
Jun 15, 2026171.56173.30167.52168.08168.08-0.49%88,209
Jun 12, 2026167.70173.20167.15168.91168.910.88%115,633
Jun 11, 2026163.12168.49162.95167.44167.444.39%118,769