Advertisement
Advertisement
U.S. Markets open in 2 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

DXP Enterprises, Inc. (DXPE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.45+0.55 (+1.97%)
At close: 04:00PM EDT
28.40 -0.05 (-0.18%)
After hours: 05:19PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
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
May 09, 202222.6623.0322.0922.2222.2266,500
May 06, 202223.4123.8622.7223.0523.0566,600
May 05, 202224.0224.1123.1023.7023.7054,500
May 04, 202223.8424.2423.1624.2124.2190,300
May 03, 202223.6023.9123.1723.6623.66105,000
May 02, 202223.4324.1722.7523.4823.4870,000
Apr 29, 202224.0124.2423.3323.6323.6357,400
Apr 28, 202223.4424.3622.7324.1724.1751,200
Apr 27, 202223.3723.9622.9123.1623.1649,900
Apr 26, 202223.9823.9823.2823.4123.4147,700
Apr 25, 202224.6724.6723.9224.2324.2353,100
Apr 22, 202225.5325.8924.8225.0025.0030,800
Apr 21, 202226.1126.5125.4925.6325.6349,100
Apr 20, 202226.3226.6125.9325.9825.9831,600
Apr 19, 202226.5626.5625.7826.0426.0493,300
Apr 18, 202225.1426.4124.5526.1026.10126,500
Apr 14, 202225.4125.6522.8725.1325.1343,000
Apr 13, 202224.8925.6224.8925.3625.3646,900
Apr 12, 202224.9225.3824.6124.7224.7247,500
Apr 11, 202224.8725.3124.0924.5524.5546,500
Apr 08, 202225.6326.6225.0225.0725.0739,400
Apr 07, 202225.9525.9525.1425.5025.5040,200
Apr 06, 202226.5626.8225.9325.9725.9758,800
Apr 05, 202227.0227.4626.6326.7426.7464,100
Apr 04, 202227.3827.3926.7527.2027.2047,200
Apr 01, 202227.2027.8026.8727.5327.5371,200
Mar 31, 202227.1127.8226.9427.0927.09109,700
Mar 30, 202228.1229.0027.2627.3227.3277,500
Mar 29, 202226.8628.4326.8628.0028.00122,100
Mar 28, 202228.3428.4127.1027.1127.1180,700
Mar 25, 202231.5031.5027.9228.6528.65124,800
Mar 24, 202230.2931.3230.2931.2831.2873,900
Mar 23, 202230.0030.2929.5330.1030.1091,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement