DXP Enterprises, Inc. (DXPE)

Compare

78.70

-1.62

(-2.02%)

As of 2:28:48 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	79.35	79.93	77.96	78.70	78.70	53,742
Apr 15, 2025	80.40	82.97	79.00	80.32	80.32	104,900
Apr 14, 2025	81.08	81.13	78.31	79.57	79.57	73,700
Apr 11, 2025	78.28	79.79	75.50	79.15	79.15	65,300
Apr 10, 2025	79.83	80.98	75.52	78.12	78.12	107,000
Apr 9, 2025	71.55	83.34	71.12	81.45	81.45	136,300
Apr 8, 2025	76.68	77.72	70.49	71.80	71.80	126,100
Apr 7, 2025	69.52	78.47	67.68	73.16	73.16	262,500
Apr 4, 2025	72.73	74.94	70.21	73.45	73.45	167,500
Apr 3, 2025	79.39	80.70	77.00	77.62	77.62	192,300
Apr 2, 2025	81.00	85.88	80.85	84.91	84.91	69,200
Apr 1, 2025	81.29	83.70	79.52	82.90	82.90	95,700
Mar 31, 2025	79.34	82.80	78.08	82.26	82.26	137,100
Mar 28, 2025	84.43	84.57	81.35	82.88	82.88	121,700
Mar 27, 2025	85.11	85.97	82.92	82.93	82.93	84,000
Mar 26, 2025	88.40	89.10	85.26	85.72	85.72	93,200
Mar 25, 2025	89.44	90.64	87.97	88.40	88.40	104,200
Mar 24, 2025	89.66	90.82	88.96	89.86	89.86	149,000
Mar 21, 2025	86.18	87.14	84.68	87.01	87.01	318,800
Mar 20, 2025	88.81	89.85	87.49	87.74	87.74	99,500
Mar 19, 2025	84.85	89.30	84.00	88.97	88.97	122,600
Mar 18, 2025	83.66	85.96	82.83	85.14	85.14	121,500
Mar 17, 2025	85.15	87.17	83.24	84.16	84.16	185,100
Mar 14, 2025	81.98	85.61	81.18	85.55	85.55	124,800
Mar 13, 2025	85.44	85.44	80.06	80.37	80.37	161,100
Mar 12, 2025	84.38	86.19	82.90	85.65	85.65	259,300
Mar 11, 2025	76.23	83.32	76.23	82.49	82.49	314,200
Mar 10, 2025	78.38	81.80	75.44	76.67	76.67	239,000
Mar 7, 2025	78.25	82.56	70.76	78.69	78.69	410,400
Mar 6, 2025	81.12	82.52	78.05	78.45	78.45	189,400
Mar 5, 2025	82.67	84.27	81.65	83.27	83.27	166,900
Mar 4, 2025	84.08	84.15	80.89	81.82	81.82	235,200
Mar 3, 2025	91.08	91.84	85.94	86.36	86.36	171,500
Feb 28, 2025	88.31	90.68	87.03	90.47	90.47	154,900
Feb 27, 2025	91.19	92.37	88.91	88.92	88.92	141,100
Feb 26, 2025	88.44	92.09	88.36	91.05	91.05	173,600
Feb 25, 2025	87.57	89.18	85.91	87.68	87.68	193,600
Feb 24, 2025	89.79	91.20	86.75	88.29	88.29	297,100
Feb 21, 2025	95.76	96.42	89.76	89.91	89.91	201,500
Feb 20, 2025	102.35	102.41	91.61	94.92	94.92	287,200
Feb 19, 2025	102.95	104.46	101.02	102.91	102.91	136,600
Feb 18, 2025	102.37	103.81	100.55	103.44	103.44	142,000
Feb 14, 2025	97.99	102.53	97.25	102.27	102.27	213,400
Feb 13, 2025	102.52	102.93	97.00	97.98	97.98	248,100
Feb 12, 2025	100.20	103.93	99.25	101.90	101.90	120,800
Feb 11, 2025	101.84	103.10	100.61	101.65	101.65	108,600
Feb 10, 2025	101.08	102.47	98.34	102.44	102.44	219,600
Feb 7, 2025	104.68	106.21	99.41	99.93	99.93	190,900
Feb 6, 2025	104.93	105.47	102.50	103.84	103.84	167,600
Feb 5, 2025	99.00	103.48	99.00	103.45	103.45	178,300
Feb 4, 2025	98.90	99.40	97.20	98.70	98.70	200,900
Feb 3, 2025	96.38	99.44	95.00	98.15	98.15	224,500
Jan 31, 2025	102.29	103.20	98.77	101.29	101.29	721,800
Jan 30, 2025	103.60	103.96	101.13	103.06	103.06	216,400
Jan 29, 2025	99.37	102.55	98.58	102.13	102.13	215,000
Jan 28, 2025	101.00	103.96	94.60	98.97	98.97	292,700
Jan 27, 2025	104.04	104.39	99.01	100.88	100.88	326,200
Jan 24, 2025	106.85	107.01	104.33	106.25	106.25	257,100
Jan 23, 2025	103.86	107.06	103.16	107.03	107.03	237,600
Jan 22, 2025	103.69	104.58	101.32	104.21	104.21	256,900
Jan 21, 2025	104.25	105.94	102.15	102.56	102.56	369,700
Jan 17, 2025	99.97	103.61	99.43	102.67	102.67	873,100
Jan 16, 2025	98.30	100.50	96.58	99.40	99.40	306,400
Jan 15, 2025	99.81	102.18	98.41	98.55	98.55	487,100
Jan 14, 2025	93.51	97.09	93.14	96.17	96.17	349,700
Jan 13, 2025	92.27	92.29	88.18	91.38	91.38	297,900
Jan 10, 2025	88.86	93.73	88.17	90.99	90.99	544,400
Jan 8, 2025	80.70	84.86	80.02	84.75	84.75	385,200
Jan 7, 2025	82.58	84.00	79.92	81.31	81.31	233,900
Jan 6, 2025	86.31	86.64	82.41	82.68	82.68	181,400
Jan 3, 2025	84.87	86.01	83.48	85.70	85.70	137,700
Jan 2, 2025	83.47	86.50	81.95	84.39	84.39	331,900
Dec 31, 2024	82.93	83.49	82.33	82.62	82.62	264,100
Dec 30, 2024	82.11	82.59	80.54	82.08	82.08	203,400
Dec 27, 2024	83.01	83.50	81.34	82.30	82.30	134,400
Dec 26, 2024	81.31	83.42	80.98	83.32	83.32	137,500
Dec 24, 2024	80.56	81.81	79.33	81.69	81.69	84,900
Dec 23, 2024	79.49	80.03	78.00	79.89	79.89	195,400
Dec 20, 2024	77.55	80.33	76.49	78.88	78.88	1,545,100
Dec 19, 2024	78.15	79.16	76.59	78.88	78.88	283,400
Dec 18, 2024	80.24	80.62	76.09	77.19	77.19	343,100
Dec 17, 2024	80.50	81.18	78.07	79.50	79.50	234,300
Dec 16, 2024	79.63	81.50	79.34	80.44	80.44	181,100
Dec 13, 2024	80.67	80.98	78.27	79.60	79.60	221,000
Dec 12, 2024	80.75	82.33	80.09	80.58	80.58	284,800
Dec 11, 2024	79.11	81.33	77.57	80.82	80.82	226,900
Dec 10, 2024	78.02	81.60	77.38	79.05	79.05	287,200
Dec 9, 2024	77.13	78.64	76.15	78.31	78.31	219,400
Dec 6, 2024	75.70	77.22	74.48	76.98	76.98	188,600
Dec 5, 2024	73.79	75.47	73.18	75.05	75.05	147,300
Dec 4, 2024	73.84	74.41	73.03	74.24	74.24	92,700
Dec 3, 2024	73.33	73.72	72.10	73.68	73.68	86,900
Dec 2, 2024	73.01	73.84	72.00	73.65	73.65	94,100
Nov 29, 2024	73.23	73.57	72.40	73.27	73.27	61,200
Nov 27, 2024	73.43	74.30	72.43	72.93	72.93	90,800
Nov 26, 2024	72.93	73.42	71.14	72.97	72.97	210,000
Nov 25, 2024	72.35	73.76	72.35	72.90	72.90	160,700
Nov 22, 2024	69.49	71.53	69.49	71.33	71.33	89,900
Nov 21, 2024	68.60	69.86	68.32	69.12	69.12	75,600
Nov 20, 2024	68.01	68.34	67.31	68.11	68.11	68,600
Nov 19, 2024	67.33	68.88	67.33	68.45	68.45	93,000
Nov 18, 2024	69.05	69.68	68.08	68.45	68.45	104,800
Nov 15, 2024	69.96	70.16	68.25	68.99	68.99	110,800
Nov 14, 2024	69.94	70.23	68.33	69.62	69.62	125,100
Nov 13, 2024	70.38	71.17	69.16	69.66	69.66	112,600
Nov 12, 2024	70.66	70.93	69.41	69.95	69.95	130,600
Nov 11, 2024	72.29	72.93	69.95	70.73	70.73	173,100
Nov 8, 2024	71.60	72.10	69.33	71.10	71.10	255,800
Nov 7, 2024	66.17	73.75	66.17	71.89	71.89	250,500
Nov 6, 2024	62.49	66.25	62.49	65.79	65.79	195,700
Nov 5, 2024	54.45	62.56	53.48	61.59	61.59	218,500
Nov 4, 2024	50.23	51.92	49.87	50.92	50.92	81,900
Nov 1, 2024	49.22	50.44	49.22	50.35	50.35	97,700
Oct 31, 2024	49.85	50.43	49.08	49.08	49.08	92,500
Oct 30, 2024	49.23	50.75	49.23	49.89	49.89	78,900
Oct 29, 2024	49.15	49.77	48.89	49.40	49.40	61,800
Oct 28, 2024	48.93	49.83	48.83	49.37	49.37	96,000
Oct 25, 2024	49.38	49.54	48.45	48.51	48.51	68,200
Oct 24, 2024	49.04	49.58	48.54	48.99	48.99	166,300
Oct 23, 2024	48.77	49.34	48.61	49.05	49.05	122,600
Oct 22, 2024	50.25	50.42	49.15	49.15	49.15	105,200
Oct 21, 2024	52.18	52.39	50.14	50.22	50.22	101,700
Oct 18, 2024	52.59	53.16	51.53	52.06	52.06	532,200
Oct 17, 2024	51.44	52.80	51.23	52.48	52.48	163,400
Oct 16, 2024	54.24	54.74	49.80	51.22	51.22	280,900
Oct 15, 2024	54.98	55.78	54.59	54.62	54.62	45,400
Oct 14, 2024	54.90	55.10	54.43	54.86	54.86	34,100
Oct 11, 2024	52.88	54.80	52.88	54.69	54.69	39,600
Oct 10, 2024	52.77	52.97	51.95	52.64	52.64	41,500
Oct 9, 2024	52.85	54.05	52.85	53.28	53.28	44,300
Oct 8, 2024	51.91	52.63	51.58	52.61	52.61	38,500
Oct 7, 2024	51.92	52.21	51.39	52.01	52.01	28,200
Oct 4, 2024	52.16	52.52	51.67	52.08	52.08	33,300
Oct 3, 2024	51.71	51.71	50.75	51.60	51.60	57,700
Oct 2, 2024	52.99	53.51	51.82	51.90	51.90	32,000
Oct 1, 2024	53.36	53.93	52.52	53.18	53.18	65,000
Sep 30, 2024	52.83	53.48	52.20	53.36	53.36	154,200
Sep 27, 2024	52.49	53.11	51.85	52.90	52.90	72,400
Sep 26, 2024	52.59	52.68	51.78	51.95	51.95	51,500
Sep 25, 2024	52.46	52.46	50.79	51.80	51.80	80,600
Sep 24, 2024	52.66	53.32	51.59	52.26	52.26	58,300
Sep 23, 2024	53.11	53.57	52.21	52.72	52.72	54,000
Sep 20, 2024	53.20	53.84	52.19	52.75	52.75	366,100
Sep 19, 2024	53.46	54.19	52.69	53.89	53.89	45,100
Sep 18, 2024	52.21	54.20	51.77	52.00	52.00	57,300
Sep 17, 2024	51.26	52.78	50.74	52.32	52.32	51,500
Sep 16, 2024	50.28	51.00	50.00	50.54	50.54	49,700
Sep 13, 2024	49.30	50.47	49.23	49.89	49.89	39,800
Sep 12, 2024	48.50	49.27	47.86	48.54	48.54	58,700
Sep 11, 2024	47.84	48.18	45.81	47.98	47.98	108,200
Sep 10, 2024	48.59	48.59	47.57	48.19	48.19	74,100
Sep 9, 2024	49.59	49.89	48.25	48.28	48.28	71,000
Sep 6, 2024	50.74	52.41	49.40	49.76	49.76	55,000
Sep 5, 2024	53.78	54.10	50.23	50.63	50.63	68,400
Sep 4, 2024	53.76	54.09	52.61	53.78	53.78	67,700
Sep 3, 2024	54.70	55.28	53.48	53.60	53.60	153,800
Aug 30, 2024	55.12	55.72	54.34	55.00	55.00	86,000
Aug 29, 2024	53.25	55.71	52.22	54.69	54.69	94,800
Aug 28, 2024	52.92	52.96	51.40	52.76	52.76	104,400
Aug 27, 2024	52.42	53.00	51.22	52.92	52.92	67,200
Aug 26, 2024	52.60	53.35	52.07	52.50	52.50	80,100
Aug 23, 2024	50.24	51.85	50.20	51.85	51.85	80,900
Aug 22, 2024	50.26	50.37	49.63	50.16	50.16	61,300
Aug 21, 2024	49.54	50.53	49.12	50.04	50.04	85,800
Aug 20, 2024	50.88	50.88	48.87	49.04	49.04	63,000
Aug 19, 2024	49.97	51.46	49.97	50.98	50.98	121,100
Aug 16, 2024	48.80	49.65	48.44	49.53	49.53	203,600
Aug 15, 2024	49.37	50.00	48.66	48.99	48.99	171,700
Aug 14, 2024	49.63	49.63	47.98	48.81	48.81	81,600
Aug 13, 2024	48.68	50.36	48.31	49.50	49.50	177,900
Aug 12, 2024	47.54	48.62	47.02	47.97	47.97	127,400
Aug 9, 2024	49.59	50.20	45.00	47.75	47.75	122,900
Aug 8, 2024	48.44	50.52	47.75	49.61	49.61	117,000
Aug 7, 2024	49.74	49.74	47.34	47.76	47.76	127,100
Aug 6, 2024	47.64	49.45	47.63	48.84	48.84	63,900
Aug 5, 2024	47.14	48.68	45.79	47.76	47.76	117,900
Aug 2, 2024	49.71	50.40	48.82	49.97	49.97	72,500
Aug 1, 2024	54.55	55.26	50.92	51.62	51.62	61,600
Jul 31, 2024	53.70	56.13	53.40	54.76	54.76	93,800
Jul 30, 2024	53.12	54.31	52.79	53.51	53.51	144,200
Jul 29, 2024	53.42	53.85	52.58	52.59	52.59	53,700
Jul 26, 2024	52.66	53.59	52.37	53.22	53.22	100,300
Jul 25, 2024	50.96	52.77	50.82	51.78	51.78	89,000
Jul 24, 2024	52.50	53.02	50.81	50.96	50.96	68,900
Jul 23, 2024	51.71	52.96	51.71	52.72	52.72	93,700
Jul 22, 2024	50.72	52.16	50.11	52.05	52.05	83,000
Jul 19, 2024	51.34	51.69	49.75	50.78	50.78	435,700
Jul 18, 2024	51.40	53.20	50.34	51.26	51.26	95,900
Jul 17, 2024	51.70	52.63	51.05	51.76	51.76	127,100
Jul 16, 2024	48.63	52.90	48.63	52.22	52.22	165,100
Jul 15, 2024	47.15	48.55	46.62	47.95	47.95	84,700
Jul 12, 2024	46.85	47.66	46.46	46.58	46.58	72,100
Jul 11, 2024	45.08	46.56	45.08	46.18	46.18	85,300
Jul 10, 2024	43.57	44.17	43.45	44.14	44.14	39,900
Jul 9, 2024	43.98	43.98	43.37	43.68	43.68	47,700
Jul 8, 2024	44.07	44.49	43.69	43.92	43.92	46,800
Jul 5, 2024	44.72	44.89	43.25	43.61	43.61	67,900
Jul 3, 2024	44.94	45.38	44.40	44.91	44.91	40,700
Jul 2, 2024	44.39	45.00	43.95	44.89	44.89	63,700
Jul 1, 2024	46.05	46.27	43.81	44.31	44.31	111,000
Jun 28, 2024	45.75	46.39	44.82	45.84	45.84	192,900
Jun 27, 2024	46.21	46.32	45.00	45.24	45.24	100,200
Jun 26, 2024	45.94	46.03	45.00	46.03	46.03	103,800
Jun 25, 2024	46.47	46.47	45.43	45.73	45.73	111,600
Jun 24, 2024	48.15	48.91	46.23	46.53	46.53	140,500
Jun 21, 2024	47.12	48.63	46.70	48.52	48.52	1,720,600
Jun 20, 2024	46.64	47.76	46.60	47.21	47.21	198,000
Jun 18, 2024	46.36	47.07	45.85	46.97	46.97	161,300
Jun 17, 2024	46.31	47.29	46.16	46.62	46.62	155,600
Jun 14, 2024	47.39	47.64	45.40	46.78	46.78	110,900
Jun 13, 2024	48.67	48.67	47.05	47.70	47.70	127,800
Jun 12, 2024	49.46	49.79	48.52	48.86	48.86	114,200
Jun 11, 2024	47.20	48.45	46.82	48.27	48.27	102,000
Jun 10, 2024	47.59	48.00	46.32	47.49	47.49	161,100
Jun 7, 2024	46.06	48.33	46.06	47.93	47.93	129,100
Jun 6, 2024	48.01	48.01	46.43	46.48	46.48	106,500
Jun 5, 2024	47.43	48.54	46.90	48.27	48.27	97,300
Jun 4, 2024	48.59	48.59	46.48	47.38	47.38	93,800
Jun 3, 2024	49.96	49.96	47.53	48.53	48.53	116,700
May 31, 2024	49.08	49.86	48.16	49.68	49.68	86,600
May 30, 2024	49.57	49.61	48.73	49.09	49.09	55,600
May 29, 2024	49.78	50.10	48.49	49.08	49.08	115,700
May 28, 2024	49.60	51.17	49.32	49.64	49.64	117,000
May 24, 2024	51.52	51.55	49.26	49.60	49.60	76,700
May 23, 2024	51.36	51.71	50.57	51.41	51.41	132,900
May 22, 2024	51.77	51.86	50.73	51.02	51.02	93,900
May 21, 2024	50.61	52.26	50.07	52.08	52.08	130,800
May 20, 2024	51.00	52.25	50.75	50.85	50.85	113,100
May 17, 2024	51.23	51.83	50.96	51.11	51.11	92,400
May 16, 2024	51.35	51.35	50.29	50.95	50.95	126,800
May 15, 2024	51.33	51.91	50.76	51.28	51.28	114,100
May 14, 2024	51.18	51.59	50.26	50.78	50.78	142,100
May 13, 2024	52.11	52.35	50.29	50.51	50.51	261,900
May 10, 2024	51.44	53.47	49.64	52.01	52.01	204,500
May 9, 2024	52.99	53.90	45.55	51.05	51.05	284,200
May 8, 2024	53.15	55.91	53.15	55.50	55.50	89,100
May 7, 2024	53.36	54.33	53.26	53.54	53.54	72,000
May 6, 2024	52.75	54.07	52.75	53.36	53.36	87,500
May 3, 2024	52.49	53.39	51.90	52.33	52.33	89,000
May 2, 2024	50.29	51.81	50.09	51.81	51.81	75,900
May 1, 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

DNOW DNOW Inc.

15.52

+1.04%

MSM MSC Industrial Direct Co., Inc.

75.50

-2.00%

AIT Applied Industrial Technologies, Inc.

214.29

-5.24%

BMT.L Braime Group PLC

750.00

0.00%

WCC WESCO International, Inc.

146.55

-2.35%

WSO Watsco, Inc.

497.32

-2.56%

SAMS.PA Samse SA

136.50

0.00%

BRCK.L Brickability Group Plc

61.80

+4.39%

SHI.L SIG plc

12.70

-1.40%

INDT.ST Indutrade AB (publ)

265.60

-1.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

DXP Enterprises, Inc. (DXPE)

Related Tickers