Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DXP Enterprises, Inc. (DXPE)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
23.68-0.02 (-0.08%)
At close: 04:00PM EDT
23.68 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202223.6824.3623.4223.6823.6856,400
Sep 29, 202223.6323.7023.1423.7023.7042,700
Sep 28, 202223.6324.2123.5023.9723.9743,900
Sep 27, 202224.1624.4023.6523.7223.7288,000
Sep 26, 202224.1224.3923.7024.0124.0171,800
Sep 23, 202224.2924.2923.5424.1924.1987,900
Sep 22, 202225.3525.5024.6424.6424.6450,900
Sep 21, 202226.1326.3425.6025.6025.6062,700
Sep 20, 202225.8725.9525.1025.9425.9467,400
Sep 19, 202226.3826.8625.9625.9625.9666,900
Sep 16, 202226.2126.5025.6826.4426.44443,200
Sep 15, 202226.5026.8725.8226.4426.4484,400
Sep 14, 202225.8826.6725.8826.6626.66106,900
Sep 13, 202226.5626.8325.4925.9125.91129,900
Sep 12, 202226.8727.2325.8027.1027.1076,200
Sep 09, 202226.5427.1226.4626.5926.5969,200
Sep 08, 202226.3226.5325.4526.3326.33100,800
Sep 07, 202226.5626.7325.8726.3826.3881,200
Sep 06, 202226.6726.9426.4226.7726.77107,300
Sep 02, 202226.9427.5226.5226.7026.70130,700
Sep 01, 202226.3326.9026.1526.5926.59126,200
Aug 31, 202226.6927.1725.8226.5826.58177,500
Aug 30, 202227.6827.6826.5126.7026.7055,800
Aug 29, 202227.8727.9727.4527.5327.5353,600
Aug 26, 202228.5028.8227.9127.9627.96106,200
Aug 25, 202227.8228.5427.7028.3328.3375,900
Aug 24, 202227.5328.1827.5027.7927.7955,300
Aug 23, 202228.0728.5427.7627.8027.8064,000
Aug 22, 202228.4328.4327.6228.0228.0249,300
Aug 19, 202228.7828.9227.9728.5828.5895,100
Aug 18, 202228.8429.1628.5029.1429.1469,900
Aug 17, 202228.4628.8228.1228.5428.5470,100
Aug 16, 202228.3428.8028.1028.7228.7280,700
Aug 15, 202227.8928.2927.6028.2028.2076,900
Aug 12, 202227.9029.0027.4328.4528.45110,800
Aug 11, 202228.2228.9627.8327.9027.9061,200
Aug 10, 202228.8529.6228.1528.1728.1796,700
Aug 09, 202231.6231.6226.9428.5128.51309,700
Aug 08, 202234.2334.6031.7431.8531.85112,800
Aug 05, 202234.0034.7433.9334.2334.2393,800
Aug 04, 202232.7034.1132.7034.0534.05116,900
Aug 03, 202232.6232.9932.1232.8632.86138,300
Aug 02, 202233.1733.1732.3832.5032.5054,000
Aug 01, 202233.8233.9532.6933.0233.02109,500
Jul 29, 202233.3234.1433.2034.0034.0085,500
Jul 28, 202233.0133.7732.7333.1833.1883,400
Jul 27, 202232.5533.4732.3533.2633.2681,300
Jul 26, 202231.7033.3831.7032.4932.49101,800
Jul 25, 202231.4932.2531.3231.5331.53136,000
Jul 22, 202231.6431.7030.9731.1731.1783,200
Jul 21, 202231.1231.5830.8031.5131.5145,800
Jul 20, 202231.6831.7531.1931.4131.4177,300
Jul 19, 202230.4532.0330.3731.8931.8983,700
Jul 18, 202230.4530.8029.9530.0730.07125,700
Jul 15, 202229.9030.3629.4030.2130.2146,400
Jul 14, 202229.1529.4828.8029.4129.4139,300
Jul 13, 202229.8529.9329.0729.7029.7069,900
Jul 12, 202230.4131.1030.0530.0530.05132,700
Jul 11, 202229.7630.7028.5530.5830.5899,500
Jul 08, 202230.1830.3629.8930.2130.2145,200
Jul 07, 202229.5730.2329.5730.1330.1352,200
Jul 06, 202229.8030.0028.3429.3329.3366,500
Jul 05, 202230.9831.0529.6030.0730.0788,900
Jul 01, 202230.6531.4930.1831.2731.2761,100
Jun 30, 202230.2630.7829.8030.6330.63116,600
Jun 29, 202230.7330.7330.0330.3130.31214,700
Jun 28, 202231.5031.6230.1930.3730.3763,500
Jun 27, 202230.1131.1829.9331.0331.0372,800
Jun 24, 202228.3730.0327.7229.8629.86355,700
Jun 23, 202228.6628.6627.5528.3528.3574,400
Jun 22, 202228.6629.0928.1128.4728.4756,900
Jun 21, 202228.4529.4728.1029.1929.1990,400
Jun 17, 202227.4828.4227.4528.1528.15223,300
Jun 16, 202228.9529.8127.6327.7727.77111,600
Jun 15, 202230.1031.6129.0229.5429.5494,400
Jun 14, 202230.1431.3429.5529.9529.9589,900
Jun 13, 202229.4730.5728.9130.0030.00104,900
Jun 10, 202231.2331.4729.9730.1930.1969,400
Jun 09, 202231.6532.1331.4931.7031.7071,000
Jun 08, 202231.8632.0931.4731.9831.9880,700
Jun 07, 202231.8432.5031.5131.9931.9969,500
Jun 06, 202230.9332.1830.6732.1032.10176,800
Jun 03, 202230.2931.0330.2930.6430.64111,300
Jun 02, 202231.2731.4430.3630.4530.4569,700
Jun 01, 202230.9931.4130.0631.1731.1779,100
May 31, 202230.6331.3630.0030.6830.68163,800
May 27, 202229.8030.6029.7830.5030.5099,500
May 26, 202230.0030.3329.5329.8529.8568,100
May 25, 202229.1729.9629.1729.7429.7464,500
May 24, 202228.9629.2928.0529.1729.1796,600
May 23, 202228.5529.4728.3229.0629.06140,400
May 20, 202228.6128.6127.5128.2228.2281,700
May 19, 202229.6229.7428.3328.4028.4092,300
May 18, 202229.8130.6729.2729.8029.80145,900
May 17, 202228.9029.7528.8529.6629.66201,600
May 16, 202225.7228.6725.7228.3828.38186,900
May 13, 202225.8326.1425.2926.0326.03114,700
May 12, 202225.7126.1524.9925.7325.73119,600
May 11, 202223.7026.0823.7025.9625.96128,200
May 10, 202222.3324.2722.3323.4923.49130,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement