Advertisement
U.S. markets close in 2 hours 6 minutes

DXP Enterprises, Inc. (DXPE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
54.06+0.15 (+0.28%)
As of 01:53PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202454.1954.7353.4754.0654.0642,337
Mar 27, 202452.2354.0652.1053.9153.91120,900
Mar 26, 202452.0552.9051.7151.7351.73104,500
Mar 25, 202452.4153.3651.7752.1152.1189,100
Mar 22, 202453.9154.3152.1452.4452.4494,100
Mar 21, 202452.5053.3052.2953.2353.2368,700
Mar 20, 202452.0552.7251.9152.2152.2166,000
Mar 19, 202451.1852.6150.9151.9951.9997,000
Mar 18, 202448.6251.9948.6251.2251.22224,200
Mar 15, 202448.7049.6148.3948.5748.57384,100
Mar 14, 202446.4248.8946.3248.7648.76166,000
Mar 13, 202444.7846.9644.5646.3546.35150,800
Mar 12, 202444.6045.2044.1344.8444.8499,900
Mar 11, 202445.2045.2043.7044.8444.84155,800
Mar 08, 202440.2146.0740.2145.2245.22238,800
Mar 07, 202436.0340.3136.0340.1040.10211,200
Mar 06, 202435.6636.1335.0635.0635.0648,800
Mar 05, 202435.0735.9235.0735.6335.6362,200
Mar 04, 202435.7535.9535.0835.1235.1239,800
Mar 01, 202435.4235.7035.1835.5735.5742,600
Feb 29, 202435.8135.8135.3135.5235.5243,500
Feb 28, 202435.0635.5435.0635.3035.3035,100
Feb 27, 202435.4435.6834.9935.4135.4131,400
Feb 26, 202435.0335.2234.6935.1635.1650,200
Feb 23, 202434.6935.3234.6335.0035.0034,700
Feb 22, 202434.3534.8234.1734.8234.8253,900
Feb 21, 202434.3034.4933.9634.3334.3330,700
Feb 20, 202434.2034.5833.6234.2434.2463,400
Feb 16, 202435.6535.7034.6434.6834.6859,300
Feb 15, 202435.0936.1834.7635.9635.9666,700
Feb 14, 202433.4534.8833.4534.7734.7761,400
Feb 13, 202434.1334.1332.5733.0033.0093,200
Feb 12, 202434.3135.3234.1234.9534.9573,000
Feb 09, 202433.5334.2333.0034.0034.0090,800
Feb 08, 202432.8133.4332.8033.3733.3770,800
Feb 07, 202432.0932.8531.7832.8032.8060,200
Feb 06, 202431.6632.2731.6632.0532.0543,300
Feb 05, 202432.1632.2731.5631.7631.7643,300
Feb 02, 202432.8132.9532.3232.4532.4546,500
Feb 01, 202432.5633.2232.3833.1033.1057,800
Jan 31, 202433.2033.5432.2232.2232.2295,700
Jan 30, 202433.0233.4133.0233.0833.0836,200
Jan 29, 202432.9133.2932.7033.0833.0846,600
Jan 26, 202433.3233.4932.8833.0133.0132,600
Jan 25, 202432.7933.0232.6233.0033.0038,300
Jan 24, 202432.5632.7132.1032.3532.3537,800
Jan 23, 202432.5532.9832.1632.1732.1751,800
Jan 22, 202431.7332.5731.7332.4232.4253,700
Jan 19, 202432.0532.0531.1031.3831.3841,000
Jan 18, 202431.1731.9031.1731.7731.7728,600
Jan 17, 202430.9031.6830.0831.0231.0247,600
Jan 16, 202431.6631.7331.1731.2831.2836,800
Jan 12, 202432.3232.3231.4031.6931.6935,900
Jan 11, 202431.7132.1231.2731.9831.9861,700
Jan 10, 202431.7431.8331.5031.6931.6932,900
Jan 09, 202431.0931.8330.9631.7231.7254,200
Jan 08, 202432.3632.5331.0131.4731.4762,200
Jan 05, 202432.7132.8532.1432.2232.2243,300
Jan 04, 202433.4533.4532.8732.9532.9569,900
Jan 03, 202433.6434.0333.2333.3033.3078,500
Jan 02, 202433.5534.1933.3633.7833.7862,200
Dec 29, 202334.1434.5433.6533.7033.7051,700
Dec 28, 202334.1934.3434.0134.0534.0532,900
Dec 27, 202334.5134.5934.2534.3334.3331,200
Dec 26, 202334.0634.5533.9434.4934.4953,300
Dec 22, 202334.0034.4033.7133.8533.8545,900
Dec 21, 202334.0134.0833.6933.9533.9541,600
Dec 20, 202334.0534.5733.7033.7633.7657,300
Dec 19, 202333.3434.2133.3434.1534.1566,800
Dec 18, 202333.5733.6733.2333.2833.2851,800
Dec 15, 202334.0934.4533.4633.5133.51446,700
Dec 14, 202333.6934.3233.4533.7333.7364,200
Dec 13, 202333.0033.2731.9633.1033.1071,500
Dec 12, 202333.4933.4932.5032.8432.8475,500
Dec 11, 202332.4433.3332.4433.2833.2872,400
Dec 08, 202332.1032.4431.7532.2032.2076,500
Dec 07, 202331.6832.1131.1832.0932.09111,700
Dec 06, 202331.2931.8831.0531.4431.4491,100
Dec 05, 202330.4731.2830.0330.9430.9494,100
Dec 04, 202329.3930.2929.3630.2730.2778,500
Dec 01, 202329.4130.2529.4129.6729.6767,100
Nov 30, 202329.2329.7129.0229.2829.2846,900
Nov 29, 202329.5729.6228.8229.0529.0552,400
Nov 28, 202330.8231.2029.1129.1929.1943,500
Nov 27, 202331.7231.7230.7130.7530.7571,800
Nov 24, 202331.2733.0031.2431.7331.7330,100
Nov 22, 202331.4131.5631.1031.1031.1051,600
Nov 21, 202331.1331.4630.9831.2031.2042,500
Nov 20, 202331.1731.7230.9031.3931.3954,800
Nov 17, 202330.9631.2730.5530.9930.9953,500
Nov 16, 202330.3631.2830.3030.5330.5356,500
Nov 15, 202332.0932.2830.3830.5230.5276,900
Nov 14, 202332.2132.3131.5532.0132.0167,300
Nov 13, 202331.8832.1931.0831.1531.1575,300
Nov 10, 202331.4933.1031.4932.1832.1859,900
Nov 09, 202333.9433.9430.2731.2331.2373,900
Nov 08, 202333.7833.8533.2333.4133.4139,400
Nov 07, 202333.1733.6533.0133.6533.6525,600
Nov 06, 202333.9633.9633.1533.3533.3543,500
Nov 03, 202333.5834.2833.5834.1134.1165,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...