DXP Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	155.96	159.26	155.21	157.02	157.02	1.45%	198,231
Jul 30, 2026	152.92	156.85	151.74	154.78	154.78	4.45%	106,082
Jul 29, 2026	159.99	159.99	147.15	148.18	148.18	-7.54%	122,118
Jul 28, 2026	163.75	163.97	158.13	160.27	160.27	-3.18%	138,249
Jul 27, 2026	171.47	171.75	160.51	165.54	165.54	-2.01%	103,731
Jul 24, 2026	175.62	175.92	168.45	168.94	168.94	-3.36%	121,305
Jul 23, 2026	171.62	175.59	171.62	174.81	174.81	1.30%	89,561
Jul 22, 2026	173.05	178.02	171.88	172.57	172.57	-0.87%	110,826
Jul 21, 2026	170.17	178.45	168.21	174.08	174.08	3.78%	106,400
Jul 20, 2026	169.60	173.66	166.77	167.74	167.74	-0.14%	104,744
Jul 17, 2026	163.99	171.76	161.23	167.98	167.98	0.37%	97,041
Jul 16, 2026	163.28	171.71	163.28	167.36	167.36	1.10%	122,921
Jul 15, 2026	163.77	166.92	160.93	165.54	165.54	1.24%	89,445
Jul 14, 2026	163.02	165.90	163.02	163.52	163.52	2.07%	112,731
Jul 13, 2026	161.06	163.60	159.04	160.20	160.20	-1.48%	76,591
Jul 10, 2026	163.07	166.65	161.66	162.60	162.60	-1.44%	97,813
Jul 9, 2026	160.26	166.46	158.61	164.97	164.97	4.31%	133,995
Jul 8, 2026	153.72	158.59	153.55	158.15	158.15	1.84%	228,754
Jul 7, 2026	161.00	161.00	149.40	155.29	155.29	-4.48%	195,923
Jul 6, 2026	158.09	163.32	158.09	162.58	162.58	2.91%	86,124
Jul 2, 2026	165.63	167.61	155.17	157.98	157.98	-4.77%	141,389
Jul 1, 2026	167.80	170.06	164.30	165.90	165.90	-1.68%	179,216
Jun 30, 2026	163.48	169.41	162.61	168.74	168.74	3.54%	255,912
Jun 29, 2026	161.75	165.59	156.34	162.97	162.97	-0.24%	255,949
Jun 26, 2026	166.00	166.33	160.54	163.36	163.36	-2.17%	428,632
Jun 25, 2026	169.90	175.13	166.44	166.99	166.99	-0.55%	265,727
Jun 24, 2026	164.89	169.53	161.87	167.92	167.92	1.46%	267,784
Jun 23, 2026	166.74	169.29	162.15	165.50	165.50	-2.10%	147,262
Jun 22, 2026	174.29	174.29	166.91	169.05	169.05	-2.67%	168,112
Jun 18, 2026	169.28	175.12	168.51	173.69	173.69	5.35%	267,056
Jun 17, 2026	167.45	169.15	162.69	164.87	164.87	-0.79%	145,543
Jun 16, 2026	168.59	170.36	165.70	166.19	166.19	-1.12%	150,582
Jun 15, 2026	171.56	173.30	167.52	168.08	168.08	-0.49%	88,209
Jun 12, 2026	167.70	173.20	167.15	168.91	168.91	0.88%	115,633
Jun 11, 2026	163.12	168.49	162.95	167.44	167.44	4.39%	118,769
Jun 10, 2026	162.84	165.86	159.55	160.40	160.40	-1.49%	120,706
Jun 9, 2026	161.11	164.49	155.33	162.83	162.83	1.69%	150,518
Jun 8, 2026	159.76	162.34	159.30	160.12	160.12	1.73%	114,395
Jun 5, 2026	160.02	161.20	155.40	157.40	157.40	-2.42%	114,864
Jun 4, 2026	155.34	161.96	153.45	161.30	161.30	3.91%	162,303
Jun 3, 2026	151.26	157.50	151.14	155.23	155.23	1.24%	144,795
Jun 2, 2026	144.66	155.34	144.39	153.33	153.33	5.99%	180,767
Jun 1, 2026	143.23	146.17	141.00	144.66	144.66	-0.28%	117,182
May 29, 2026	148.93	149.81	144.60	145.06	145.06	-2.60%	163,961
May 28, 2026	149.72	149.72	145.90	148.93	148.93	-0.53%	185,370
May 27, 2026	150.07	150.86	147.12	149.72	149.72	1.37%	169,807
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%	93,927