DXP Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	144.58	150.91	142.15	146.26	146.26	1.72%	229,784
May 12, 2026	148.29	148.29	139.09	143.79	143.79	-3.59%	181,321
May 11, 2026	153.84	154.99	144.00	149.15	149.15	-4.50%	245,260
May 8, 2026	146.01	157.45	146.01	156.18	156.18	4.11%	200,855
May 7, 2026	161.82	170.00	144.46	150.02	150.02	-17.35%	361,771
May 6, 2026	182.50	183.91	179.52	181.51	181.51	1.26%	178,074
May 5, 2026	174.24	179.95	171.87	179.26	179.26	4.13%	217,431
May 4, 2026	168.76	174.72	167.18	172.15	172.15	1.92%	170,130
May 1, 2026	171.18	173.05	164.94	168.90	168.90	-1.08%	283,849
Apr 30, 2026	167.37	172.00	166.41	170.75	170.75	3.46%	228,613
Apr 29, 2026	169.33	174.00	162.73	165.04	165.04	-3.29%	265,498
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
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