Skip to main content
logo
DXP Enterprises, Inc. (DXPE)
NASDAQ: DXPE · Real-Time Price · USD
182.31
+1.10 (0.61%)
At close: Oct 1, 2026, 4:00 PM EDT
178.75
-3.56 (-1.95%)
After-hours: Oct 1, 2026, 7:54 PM EDT

DXP Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2026181.71186.76179.81182.31182.310.61%134,603
Sep 30, 2026183.29185.59180.89181.21181.21-0.74%236,684
Sep 29, 2026191.87191.93182.00182.56182.56-4.63%245,156
Sep 28, 2026191.96195.62190.47191.43191.43-0.35%162,058
Sep 25, 2026194.36198.39191.40192.10192.10-0.80%146,997
Sep 24, 2026191.08194.36188.72193.65193.651.34%213,503
Sep 23, 2026189.36191.17187.50191.08191.080.65%92,338
Sep 22, 2026189.95192.06188.37189.85189.850.88%127,533
Sep 21, 2026186.27189.22184.95188.19188.191.58%104,874
Sep 18, 2026184.14185.91182.17185.26185.260.61%146,260
Sep 17, 2026188.79188.79183.16184.14184.140.33%116,588
Sep 16, 2026182.54185.92181.22183.54183.542.06%119,693
Sep 15, 2026181.23182.13178.09179.84179.840.03%132,467
Sep 14, 2026182.13182.48177.36179.79179.79-3.90%105,048
Sep 11, 2026186.78189.39185.20187.09187.092.16%103,026
Sep 10, 2026184.63185.74181.95183.14183.14-1.84%68,052
Sep 9, 2026187.78189.96185.94186.56186.56-1.31%102,166
Sep 8, 2026184.00189.21182.67189.04189.042.74%87,976
Sep 4, 2026182.10186.34182.10184.00184.001.54%100,756
Sep 3, 2026182.75185.09179.02181.21181.210.40%98,946
Sep 2, 2026183.57186.26179.29180.48180.48-1.43%138,903
Sep 1, 2026184.91186.81181.91183.10183.10-2.47%79,504
Aug 31, 2026186.42188.46182.68187.73187.730.97%107,920
Aug 28, 2026193.37193.60184.46185.92185.92-3.57%95,450
Aug 27, 2026191.17193.99189.23192.81192.811.05%83,515
Aug 26, 2026189.84193.23189.16190.80190.801.25%124,994
Aug 25, 2026190.08191.21184.94188.44188.440.88%104,803
Aug 24, 2026190.21190.87186.10186.80186.80-1.83%54,012
Aug 21, 2026190.38191.75187.02190.28190.281.44%121,470
Aug 20, 2026188.82190.38182.74187.58187.58-2.04%118,570
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