DXP Enterprises, Inc. - DXPE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	146.78	149.13	149.13	150.3	141.74	149,349
February 19, 2026	147.28	146.98	146.98	149.1	143.53	120,513
February 18, 2026	148.29	147.44	147.44	153.63	147.09	90,231
February 17, 2026	148.16	148.99	148.99	151.23	145.94	110,611
February 13, 2026	142.34	148.55	148.55	148.61	141.08	130,700
February 12, 2026	150.16	142.41	142.41	154.19	142.22	103,200
February 11, 2026	150.68	148.08	148.08	152.7	145.01	181,300
February 10, 2026	151.89	148.73	148.73	153.47	148.7	108,249
February 09, 2026	149.84	151.65	151.65	153.81	148.87	65,100
February 06, 2026	142	149.61	149.61	150.63	142	99,900
February 05, 2026	138.14	139.89	139.89	142.47	137.05	99,925
February 04, 2026	139	139.98	139.98	140.28	135.64	71,539
February 03, 2026	134.71	137.78	137.78	140.48	133.75	85,200
February 02, 2026	129.37	134.44	134.44	137	128.41	173,100
January 30, 2026	129.34	130.05	130.05	131.59	127.52	239,900
January 29, 2026	128.85	129.93	129.93	130.14	125.08	77,200
January 28, 2026	127.61	128.39	128.39	129.59	124.59	79,716
January 27, 2026	126.59	127.25	127.25	128.32	125.31	121,762
January 26, 2026	128.02	126.96	126.96	129.97	126.55	135,302
January 23, 2026	131.32	128.55	128.55	131.32	126.02	98,200
January 22, 2026	129	132.09	132.09	132.6	129	115,919
January 21, 2026	124.67	127.74	127.74	128.04	123.26	92,709
January 20, 2026	120.54	123.58	123.58	126.19	120.54	114,813
January 16, 2026	120.83	123.94	123.94	124.42	119.88	125,900
January 15, 2026	115.81	120.69	120.69	122	115.81	111,200
January 14, 2026	113.5	115.58	115.58	115.88	112.07	135,173
January 13, 2026	116.02	113.44	113.44	117	113.18	88,000
January 12, 2026	114.02	115.48	115.48	115.74	111.2	154,500
January 09, 2026	109.7	114.12	114.12	114.58	108.47	102,136
January 08, 2026	104.89	110.04	110.04	110.51	104.89	108,639
January 07, 2026	109.86	105.57	105.57	109.86	104.68	112,000
January 06, 2026	104.26	109.7	109.7	110.57	100.01	234,654
January 05, 2026	106.91	104.74	104.74	110.88	104.49	171,443
January 02, 2026	109.79	107.72	107.72	109.93	105.16	167,200
December 31, 2025	112.18	109.79	109.79	112.18	108.39	179,617
December 30, 2025	114.9	112.06	112.06	115.07	111.94	84,000
December 29, 2025	115.14	115.18	115.18	116.4	113.85	82,433
December 26, 2025	114.77	115.79	115.79	116.56	114.31	112,555
December 24, 2025	114.59	115	115	115.98	111.91	51,038
December 23, 2025	114.23	115.49	115.49	116.5	111.19	132,900
December 22, 2025	111.84	115.01	115.01	116.4	111.77	80,851
December 19, 2025	110	111.46	111.46	111.5	109.54	215,768
December 18, 2025	109.99	109.37	109.37	110.58	108.9	127,900
December 17, 2025	109.78	108.27	108.27	110.75	107.64	167,438
December 16, 2025	108	110.25	110.25	111.5	108	165,346
December 15, 2025	109.61	108.32	108.32	111	107.68	202,800
December 12, 2025	108.65	109.36	109.36	109.5	106.19	224,173
December 11, 2025	105.14	108.65	108.65	108.83	105.13	127,306
December 10, 2025	102.33	104.35	104.35	108	101.91	181,335
December 09, 2025	96.1	102.15	102.15	102.91	92.7	182,617
December 08, 2025	96.65	96.71	96.71	97.49	94.99	129,500
December 05, 2025	97.97	95.74	95.74	98.17	94.95	89,100
December 04, 2025	98.87	98.15	98.15	100.77	98.01	127,777
December 03, 2025	96.55	99.03	99.03	99.17	95	177,432
December 02, 2025	93.72	96.5	96.5	97.71	92.5	165,600
December 01, 2025	92.16	92.71	92.71	94.63	92	131,830
November 28, 2025	94.06	93.99	93.99	95.09	92.45	109,000
November 26, 2025	93.23	94.17	94.17	95.55	92.22	182,509
November 25, 2025	87.09	93.42	93.42	93.63	86.71	227,300
November 24, 2025	88.65	86.49	86.49	88.65	86.21	184,200

DXP Enterprises, Inc. (DXPE) NASDAQ