NasdaqGS - Nasdaq Real Time Price USD

DXP Enterprises, Inc. (DXPE)

Compare

107.03

+2.82

+(2.71%)

At close: 4:00:01 PM EST

112.81

+5.78

+(5.40%)

After hours: 5:33:36 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	103.86	107.06	103.15	107.03	107.03	214,267
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
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 9, 2024	56.12	57.19	55.56	56.49	56.49	97,600
Apr 8, 2024	55.84	56.49	55.39	55.92	55.92	67,300
Apr 5, 2024	54.39	56.16	54.39	55.73	55.73	85,000
Apr 4, 2024	54.88	57.38	54.16	54.59	54.59	191,600
Apr 3, 2024	52.77	54.18	52.77	54.18	54.18	80,500
Apr 2, 2024	53.41	53.41	52.49	53.04	53.04	81,100
Apr 1, 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 8, 2024	40.21	46.07	40.21	45.22	45.22	238,800
Mar 7, 2024	36.03	40.31	36.03	40.10	40.10	211,200
Mar 6, 2024	35.66	36.13	35.06	35.06	35.06	48,800
Mar 5, 2024	35.07	35.92	35.07	35.63	35.63	62,200
Mar 4, 2024	35.75	35.95	35.08	35.12	35.12	39,800
Mar 1, 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 9, 2024	33.53	34.23	33.00	34.00	34.00	90,800
Feb 8, 2024	32.81	33.43	32.80	33.37	33.37	70,800
Feb 7, 2024	32.09	32.85	31.78	32.80	32.80	60,200
Feb 6, 2024	31.66	32.27	31.66	32.05	32.05	43,300
Feb 5, 2024	32.16	32.27	31.56	31.76	31.76	43,300
Feb 2, 2024	32.81	32.95	32.32	32.45	32.45	46,500
Feb 1, 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

AIT Applied Industrial Technologies, Inc.

261.52

-0.08%

DSGR Distribution Solutions Group, Inc.

34.37

-0.26%

MSM MSC Industrial Direct Co., Inc.

82.47

-0.48%

DNOW DNOW Inc.

13.80

+1.62%

CNM Core & Main, Inc.

56.86

-0.70%

GWW W.W. Grainger, Inc.

1,121.41

-0.14%

WCC WESCO International, Inc.

196.97

-1.12%

WSO Watsco, Inc.

498.16

-1.48%

FAST Fastenal Company

75.46

-0.19%

BECN Beacon Roofing Supply, Inc.

116.53

-0.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DXP Enterprises, Inc. (DXPE)

Related Tickers