DXP Enterprises, Inc. DXPE
NASDAQ · United States · Distribution Services
$181.21-1.35 (-0.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $181.21 | -0.74% | $183.29 | $185.59 | $180.89 | 253.00K |
| 2026-09-29 | $182.56 | -4.63% | $191.87 | $191.92 | $182.00 | 245.20K |
| 2026-09-28 | $191.43 | -0.35% | $191.96 | $195.62 | $190.47 | 162.10K |
| 2026-09-25 | $192.10 | -0.80% | $194.36 | $198.39 | $191.40 | 147.00K |
| 2026-09-24 | $193.65 | +1.34% | $191.08 | $194.36 | $188.72 | 213.50K |
| 2026-09-23 | $191.08 | +0.65% | $189.36 | $191.17 | $187.50 | 92.30K |
| 2026-09-22 | $189.85 | +0.88% | $189.95 | $192.06 | $188.37 | 127.50K |
| 2026-09-21 | $188.19 | +1.58% | $186.27 | $189.22 | $184.95 | 104.90K |
| 2026-09-18 | $185.26 | +0.61% | $184.14 | $185.91 | $182.17 | 146.30K |
| 2026-09-17 | $184.14 | +0.33% | $188.79 | $188.79 | $183.16 | 116.60K |
| 2026-09-16 | $183.54 | +2.06% | $182.54 | $185.92 | $181.22 | 119.70K |
| 2026-09-15 | $179.84 | +0.03% | $181.23 | $182.13 | $178.09 | 132.50K |
| 2026-09-14 | $179.79 | -3.90% | $182.13 | $182.48 | $177.36 | 105.00K |
| 2026-09-11 | $187.09 | +2.16% | $186.78 | $189.39 | $185.20 | 103.00K |
| 2026-09-10 | $183.14 | -1.83% | $184.63 | $185.74 | $181.95 | 68.10K |
| 2026-09-09 | $186.56 | -1.31% | $187.78 | $189.96 | $185.94 | 100.70K |
| 2026-09-08 | $189.04 | +2.74% | $184.00 | $189.21 | $182.67 | 88.00K |
| 2026-09-04 | $184.00 | +1.54% | $182.10 | $186.33 | $182.10 | 100.80K |
| 2026-09-03 | $181.21 | +0.40% | $182.75 | $185.09 | $179.02 | 98.90K |
| 2026-09-02 | $180.48 | -1.43% | $183.57 | $186.26 | $179.29 | 138.90K |
| 2026-09-01 | $183.10 | -2.47% | $184.91 | $186.81 | $181.91 | 79.50K |
| 2026-08-31 | $187.73 | +0.97% | $186.42 | $188.46 | $182.68 | 107.90K |
| 2026-08-28 | $185.92 | -3.57% | $193.37 | $193.60 | $184.46 | 95.40K |
| 2026-08-27 | $192.81 | +1.05% | $191.17 | $193.99 | $189.23 | 83.50K |
| 2026-08-26 | $190.80 | +1.25% | $189.84 | $193.23 | $189.16 | 125.00K |
| 2026-08-25 | $188.44 | +0.88% | $190.08 | $191.21 | $184.94 | 104.80K |
| 2026-08-24 | $186.80 | -1.83% | $190.21 | $190.87 | $186.10 | 54.00K |
| 2026-08-21 | $190.28 | +1.44% | $190.38 | $191.75 | $187.02 | 121.50K |
| 2026-08-20 | $187.58 | -2.04% | $188.82 | $190.38 | $182.74 | 118.50K |
| 2026-08-19 | $191.49 | -3.10% | $200.78 | $202.88 | $190.79 | 172.60K |
| 2026-08-18 | $197.62 | -1.15% | $197.28 | $200.92 | $194.55 | 107.20K |
| 2026-08-17 | $199.91 | -0.46% | $199.03 | $205.78 | $197.63 | 147.70K |
| 2026-08-14 | $200.84 | +4.01% | $193.13 | $203.30 | $191.12 | 160.50K |
| 2026-08-13 | $193.10 | -1.36% | $195.76 | $200.00 | $192.53 | 156.90K |
| 2026-08-12 | $195.76 | +0.39% | $198.31 | $199.63 | $194.43 | 167.90K |
| 2026-08-11 | $195.00 | +1.22% | $195.86 | $198.67 | $194.09 | 155.40K |
| 2026-08-10 | $192.65 | +0.15% | $196.02 | $198.47 | $192.17 | 203.60K |
| 2026-08-07 | $192.36 | -2.95% | $204.00 | $208.00 | $189.00 | 186.00K |
| 2026-08-06 | $198.21 | +17.72% | $180.00 | $205.72 | $173.22 | 298.70K |
| 2026-08-05 | $168.37 | -1.53% | $173.84 | $174.75 | $168.34 | 172.00K |
| 2026-08-04 | $170.98 | +4.81% | $166.48 | $172.53 | $163.73 | 164.30K |
| 2026-08-03 | $163.14 | +3.90% | $158.73 | $163.61 | $158.01 | 108.40K |
| 2026-07-31 | $157.02 | +1.45% | $155.96 | $159.26 | $155.21 | 198.20K |
| 2026-07-30 | $154.78 | +4.45% | $152.92 | $156.85 | $151.74 | 106.10K |
| 2026-07-29 | $148.18 | -7.54% | $159.99 | $159.99 | $147.15 | 122.10K |
| 2026-07-28 | $160.27 | -3.18% | $163.75 | $163.97 | $158.13 | 138.30K |
| 2026-07-27 | $165.54 | -2.01% | $171.47 | $171.75 | $160.51 | 103.70K |
| 2026-07-24 | $168.94 | -3.36% | $175.62 | $175.92 | $168.45 | 121.30K |
| 2026-07-23 | $174.81 | +1.30% | $171.62 | $175.59 | $171.62 | 89.60K |
| 2026-07-22 | $172.57 | -0.87% | $173.05 | $178.02 | $171.88 | 110.90K |
| 2026-07-21 | $174.08 | +3.78% | $170.17 | $178.45 | $168.21 | 106.50K |
| 2026-07-20 | $167.74 | -0.14% | $169.60 | $173.66 | $166.77 | 104.80K |
| 2026-07-17 | $167.98 | +0.37% | $163.99 | $171.76 | $161.23 | 97.10K |
| 2026-07-16 | $167.36 | +1.10% | $163.28 | $171.71 | $163.28 | 122.90K |
| 2026-07-15 | $165.54 | +1.24% | $163.77 | $166.92 | $160.93 | 89.80K |
| 2026-07-14 | $163.52 | +2.07% | $163.02 | $165.90 | $163.02 | 116.10K |
| 2026-07-13 | $160.20 | -1.48% | $161.06 | $163.60 | $159.04 | 76.70K |
| 2026-07-10 | $162.60 | -1.44% | $163.07 | $166.65 | $161.66 | 97.80K |
| 2026-07-09 | $164.97 | +4.31% | $160.26 | $166.46 | $158.61 | 135.60K |
| 2026-07-08 | $158.15 | +1.84% | $153.72 | $158.59 | $153.55 | 232.10K |
| 2026-07-07 | $155.29 | -4.48% | $161.00 | $161.00 | $149.40 | 196.00K |
| 2026-07-06 | $162.58 | +2.91% | $158.09 | $163.32 | $158.09 | 87.00K |
| 2026-07-02 | $157.98 | -4.77% | $165.63 | $167.61 | $155.17 | 141.40K |
| 2026-07-01 | $165.90 | -1.68% | $167.80 | $170.06 | $164.30 | 179.20K |
| 2026-06-30 | $168.74 | +3.54% | $163.48 | $169.41 | $162.61 | 255.90K |
| 2026-06-29 | $162.97 | -0.24% | $161.75 | $165.59 | $156.34 | 255.90K |
| 2026-06-26 | $163.36 | -2.17% | $166.00 | $166.33 | $160.54 | 428.60K |
| 2026-06-25 | $166.99 | -0.55% | $169.90 | $175.13 | $166.44 | 265.70K |
| 2026-06-24 | $167.92 | +1.46% | $164.89 | $169.53 | $161.86 | 267.80K |
| 2026-06-23 | $165.50 | -2.10% | $166.74 | $169.29 | $162.15 | 147.30K |
| 2026-06-22 | $169.05 | -2.67% | $174.29 | $174.29 | $166.91 | 168.10K |
| 2026-06-18 | $173.69 | +5.35% | $169.28 | $175.12 | $168.51 | 267.10K |
| 2026-06-17 | $164.87 | -0.79% | $167.45 | $169.15 | $162.69 | 145.50K |
| 2026-06-16 | $166.19 | -1.12% | $168.59 | $170.36 | $165.70 | 150.50K |
| 2026-06-15 | $168.08 | -0.49% | $171.56 | $173.30 | $167.52 | 88.20K |
| 2026-06-12 | $168.91 | +0.88% | $167.70 | $173.20 | $167.15 | 115.60K |
| 2026-06-11 | $167.44 | +4.39% | $163.12 | $168.49 | $162.95 | 118.80K |
| 2026-06-10 | $160.40 | -1.49% | $162.84 | $165.86 | $159.55 | 120.70K |
| 2026-06-09 | $162.83 | +1.69% | $161.11 | $164.49 | $155.33 | 150.50K |
| 2026-06-08 | $160.12 | +1.73% | $159.76 | $162.34 | $159.30 | 114.40K |
| 2026-06-05 | $157.40 | -2.42% | $160.02 | $161.20 | $155.40 | 114.90K |
| 2026-06-04 | $161.30 | +3.91% | $155.34 | $161.96 | $153.45 | 162.20K |
| 2026-06-03 | $155.23 | +1.24% | $151.26 | $157.50 | $151.14 | 144.80K |
| 2026-06-02 | $153.33 | +5.99% | $144.66 | $155.34 | $144.39 | 180.80K |
| 2026-06-01 | $144.66 | -0.28% | $143.23 | $146.17 | $141.00 | 117.20K |
| 2026-05-29 | $145.06 | -2.60% | $148.93 | $149.81 | $144.60 | 164.00K |
| 2026-05-28 | $148.93 | -0.53% | $149.72 | $149.72 | $145.90 | 185.40K |
| 2026-05-27 | $149.72 | +1.37% | $150.07 | $150.86 | $147.12 | 169.80K |
| 2026-05-26 | $147.69 | +2.42% | $145.06 | $149.49 | $145.06 | 114.20K |
| 2026-05-22 | $144.20 | +0.04% | $144.14 | $145.21 | $141.88 | 179.40K |