DXP Enterprises, Inc. (DXPE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

52.01

+0.96

(+1.88%)

At close: 04:00PM EDT

52.53

+0.52

(+1.00%)

After hours:

07:55PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	51.44	53.47	49.64	52.01	52.01	204,500
May 09, 2024	52.99	53.90	45.55	51.05	51.05	284,200
May 08, 2024	53.15	55.91	53.15	55.50	55.50	89,100
May 07, 2024	53.36	54.33	53.26	53.54	53.54	72,000
May 06, 2024	52.75	54.07	52.75	53.36	53.36	87,500
May 03, 2024	52.49	53.39	51.90	52.33	52.33	89,000
May 02, 2024	50.29	51.81	50.09	51.81	51.81	75,900
May 01, 2024	48.91	50.54	48.91	49.67	49.67	113,500
Apr 30, 2024	49.90	49.98	48.71	48.76	48.76	71,800
Apr 29, 2024	50.93	51.27	50.03	50.15	50.15	82,200
Apr 26, 2024	51.18	51.62	50.48	50.90	50.90	65,100
Apr 25, 2024	51.23	51.39	50.29	50.97	50.97	61,400
Apr 24, 2024	51.45	52.42	51.17	51.91	51.91	60,500
Apr 23, 2024	50.32	51.75	50.32	51.56	51.56	62,100
Apr 22, 2024	50.37	50.68	49.84	50.05	50.05	61,400
Apr 19, 2024	49.84	51.30	49.84	50.47	50.47	72,300
Apr 18, 2024	50.48	51.56	49.98	50.15	50.15	77,000
Apr 17, 2024	52.80	52.80	50.26	50.48	50.48	92,000
Apr 16, 2024	52.47	53.08	52.00	52.47	52.47	76,800
Apr 15, 2024	54.32	55.15	52.79	52.97	52.97	53,400
Apr 12, 2024	54.79	55.35	53.87	54.02	54.02	75,200
Apr 11, 2024	55.52	55.62	54.76	54.91	54.91	70,700
Apr 10, 2024	55.20	55.89	54.52	55.67	55.67	105,400
Apr 09, 2024	56.12	57.19	55.56	56.49	56.49	97,600
Apr 08, 2024	55.84	56.49	55.39	55.92	55.92	67,300
Apr 05, 2024	54.39	56.16	54.39	55.73	55.73	85,000
Apr 04, 2024	54.88	57.38	54.16	54.59	54.59	191,600
Apr 03, 2024	52.77	54.18	52.77	54.18	54.18	80,500
Apr 02, 2024	53.41	53.41	52.49	53.04	53.04	81,100
Apr 01, 2024	53.73	53.87	52.76	53.71	53.71	84,300
Mar 28, 2024	54.19	54.73	53.47	53.73	53.73	171,800
Mar 27, 2024	52.23	54.06	52.10	53.91	53.91	120,900
Mar 26, 2024	52.05	52.90	51.71	51.73	51.73	104,500
Mar 25, 2024	52.41	53.36	51.77	52.11	52.11	89,100
Mar 22, 2024	53.91	54.31	52.14	52.44	52.44	94,100
Mar 21, 2024	52.50	53.30	52.29	53.23	53.23	68,700
Mar 20, 2024	52.05	52.72	51.91	52.21	52.21	66,000
Mar 19, 2024	51.18	52.61	50.91	51.99	51.99	97,000
Mar 18, 2024	48.62	51.99	48.62	51.22	51.22	224,200
Mar 15, 2024	48.70	49.61	48.39	48.57	48.57	384,100
Mar 14, 2024	46.42	48.89	46.32	48.76	48.76	166,000
Mar 13, 2024	44.78	46.96	44.56	46.35	46.35	150,800
Mar 12, 2024	44.60	45.20	44.13	44.84	44.84	99,900
Mar 11, 2024	45.20	45.20	43.70	44.84	44.84	155,800
Mar 08, 2024	40.21	46.07	40.21	45.22	45.22	238,800
Mar 07, 2024	36.03	40.31	36.03	40.10	40.10	211,200
Mar 06, 2024	35.66	36.13	35.06	35.06	35.06	48,800
Mar 05, 2024	35.07	35.92	35.07	35.63	35.63	62,200
Mar 04, 2024	35.75	35.95	35.08	35.12	35.12	39,800
Mar 01, 2024	35.42	35.70	35.18	35.57	35.57	42,600
Feb 29, 2024	35.81	35.81	35.31	35.52	35.52	43,500
Feb 28, 2024	35.06	35.54	35.06	35.30	35.30	35,100
Feb 27, 2024	35.44	35.68	34.99	35.41	35.41	31,400
Feb 26, 2024	35.03	35.22	34.69	35.16	35.16	50,200
Feb 23, 2024	34.69	35.32	34.63	35.00	35.00	34,700
Feb 22, 2024	34.35	34.82	34.17	34.82	34.82	53,900
Feb 21, 2024	34.30	34.49	33.96	34.33	34.33	30,700
Feb 20, 2024	34.20	34.58	33.62	34.24	34.24	63,400
Feb 16, 2024	35.65	35.70	34.64	34.68	34.68	59,300
Feb 15, 2024	35.09	36.18	34.76	35.96	35.96	66,700
Feb 14, 2024	33.45	34.88	33.45	34.77	34.77	61,400
Feb 13, 2024	34.13	34.13	32.57	33.00	33.00	93,200
Feb 12, 2024	34.31	35.32	34.12	34.95	34.95	73,000
Feb 09, 2024	33.53	34.23	33.00	34.00	34.00	90,800
Feb 08, 2024	32.81	33.43	32.80	33.37	33.37	70,800
Feb 07, 2024	32.09	32.85	31.78	32.80	32.80	60,200
Feb 06, 2024	31.66	32.27	31.66	32.05	32.05	43,300
Feb 05, 2024	32.16	32.27	31.56	31.76	31.76	43,300
Feb 02, 2024	32.81	32.95	32.32	32.45	32.45	46,500
Feb 01, 2024	32.56	33.22	32.38	33.10	33.10	57,800
Jan 31, 2024	33.20	33.54	32.22	32.22	32.22	95,700
Jan 30, 2024	33.02	33.41	33.02	33.08	33.08	36,200
Jan 29, 2024	32.91	33.29	32.70	33.08	33.08	46,600
Jan 26, 2024	33.32	33.49	32.88	33.01	33.01	32,600
Jan 25, 2024	32.79	33.02	32.62	33.00	33.00	38,300
Jan 24, 2024	32.56	32.71	32.10	32.35	32.35	37,800
Jan 23, 2024	32.55	32.98	32.16	32.17	32.17	51,800
Jan 22, 2024	31.73	32.57	31.73	32.42	32.42	53,700
Jan 19, 2024	32.05	32.05	31.10	31.38	31.38	41,000
Jan 18, 2024	31.17	31.90	31.17	31.77	31.77	28,600
Jan 17, 2024	30.90	31.68	30.08	31.02	31.02	47,600
Jan 16, 2024	31.66	31.73	31.17	31.28	31.28	36,800
Jan 12, 2024	32.32	32.32	31.40	31.69	31.69	35,900
Jan 11, 2024	31.71	32.12	31.27	31.98	31.98	61,700
Jan 10, 2024	31.74	31.83	31.50	31.69	31.69	32,900
Jan 09, 2024	31.09	31.83	30.96	31.72	31.72	54,200
Jan 08, 2024	32.36	32.53	31.01	31.47	31.47	62,200
Jan 05, 2024	32.71	32.85	32.14	32.22	32.22	43,300
Jan 04, 2024	33.45	33.45	32.87	32.95	32.95	69,900
Jan 03, 2024	33.64	34.03	33.23	33.30	33.30	78,500
Jan 02, 2024	33.55	34.19	33.36	33.78	33.78	62,200
Dec 29, 2023	34.14	34.54	33.65	33.70	33.70	51,700
Dec 28, 2023	34.19	34.34	34.01	34.05	34.05	32,900
Dec 27, 2023	34.51	34.59	34.25	34.33	34.33	31,200
Dec 26, 2023	34.06	34.55	33.94	34.49	34.49	53,300
Dec 22, 2023	34.00	34.40	33.71	33.85	33.85	45,900
Dec 21, 2023	34.01	34.08	33.69	33.95	33.95	41,600
Dec 20, 2023	34.05	34.57	33.70	33.76	33.76	57,300
Dec 19, 2023	33.34	34.21	33.34	34.15	34.15	66,800
Dec 18, 2023	33.57	33.67	33.23	33.28	33.28	51,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7309-0.0008(-0.11%)

CRUDE OIL78.05-0.21(-0.27%)

Bitcoin CAD83,275.98-53.19(-0.06%)

DXP Enterprises, Inc. (DXPE)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7309
-0.0008(-0.11%)

CRUDE OIL
78.05
-0.21(-0.27%)

Bitcoin CAD
83,275.98
-53.19(-0.06%)