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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	121.99	121.97	121.97	122.59	117.11	209,135
September 25, 2025	114.76	119.96	119.96	120.91	114.29	163,455
September 24, 2025	118.91	116.73	116.73	119.26	115.01	167,508
September 23, 2025	115.58	117.32	117.32	119.23	115.58	95,816
September 22, 2025	116.34	116.47	116.47	116.83	114.98	114,007
September 19, 2025	119.61	116.12	116.12	119.75	115.73	232,932
September 18, 2025	116.99	118.23	118.23	119.41	115.79	175,703
September 17, 2025	116.32	115.55	115.55	118.74	115.24	105,967
September 16, 2025	117.06	115.82	115.82	117.84	114.58	189,745
September 15, 2025	117.8	117.56	117.56	121.29	117.06	125,639
September 12, 2025	117	118.06	118.06	119.7	116.04	123,012
September 11, 2025	114.92	118.39	118.39	119.41	114.92	197,943
September 10, 2025	120.48	113.86	113.86	123.47	110.51	379,129
September 09, 2025	122.64	119.94	119.94	122.64	118.05	118,320
September 08, 2025	124.5	122.66	122.66	127.66	122.47	136,900
September 05, 2025	126.91	124.31	124.31	129.56	122.09	113,000
September 04, 2025	121.19	125.82	125.82	126.18	119.91	99,476
September 03, 2025	121.34	120.22	120.22	123.48	119.39	103,600
September 02, 2025	120.51	121.44	121.44	122.87	118	107,400
August 29, 2025	124.91	124.88	124.88	125.13	121.69	141,600
August 28, 2025	125.32	124.85	124.85	127.19	123.7	150,065
August 27, 2025	124.78	124.18	124.18	126.11	123.72	160,955
August 26, 2025	124.27	125.4	125.4	126.53	123.7	134,194
August 25, 2025	124.8	123.63	123.63	126	123.63	110,013
August 22, 2025	117.24	124.89	124.89	126.6	116	255,600
August 21, 2025	114.89	116.19	116.19	116.71	114.89	100,700
August 20, 2025	115.49	114.89	114.89	116.42	112	137,966
August 19, 2025	120.5	116.06	116.06	121.41	116.05	124,452
August 18, 2025	117.14	121.52	121.52	121.72	116	125,308
August 15, 2025	119.7	116.96	116.96	120.56	115.85	107,369
August 14, 2025	118.6	118.76	118.76	120.65	117.68	118,686
August 13, 2025	122.74	119.78	119.78	123.5	119	187,300
August 12, 2025	115.85	122.29	122.29	123.63	115.58	324,496
August 11, 2025	110.54	115.44	115.44	116.32	108.96	237,692
August 08, 2025	105	110.01	110.01	111.65	104.94	248,344
August 07, 2025	106	104.28	104.28	111.5	101.02	389,957
August 06, 2025	114.59	112.38	112.38	115	111.15	198,712
August 05, 2025	113.64	114.14	114.14	114.16	110.51	147,200
August 04, 2025	110.92	112.39	112.39	113.6	110.11	156,100
August 01, 2025	109.14	110.02	110.02	110.97	105.73	193,505
July 31, 2025	112.2	113.26	113.26	113.64	110.99	150,231
July 30, 2025	110.53	111.84	111.84	115	110	188,449
July 29, 2025	112.64	110.53	110.53	114.91	109.97	211,400
July 28, 2025	109	111.76	111.76	111.81	108.59	248,246
July 25, 2025	106.05	108.17	108.17	108.65	104.72	223,320
July 24, 2025	102.23	105.75	105.75	105.85	101.55	254,400
July 23, 2025	100.9	102.18	102.18	104.21	100.34	207,699
July 22, 2025	98.3	99.71	99.71	100.32	97.41	176,200
July 21, 2025	100.36	98.35	98.35	100.93	97.56	190,200
July 18, 2025	101.49	99.61	99.61	101.86	98	634,300
July 17, 2025	98.81	100.41	100.41	100.71	97.01	312,078
July 16, 2025	98.37	97.23	97.23	99.16	93.64	474,337
July 15, 2025	92.37	99.35	99.35	102	91.12	731,730
July 14, 2025	91.64	92.23	92.23	92.39	89.97	138,229
July 11, 2025	93.11	91.46	91.46	93.11	90.42	97,600
July 10, 2025	93	93.73	93.73	94.95	92.07	124,419
July 09, 2025	90.4	92.64	92.64	92.94	90.01	130,000
July 08, 2025	89.24	89.92	89.92	90.96	87.51	141,820
July 07, 2025	91.59	89.1	89.1	92.3	88.63	99,835
July 03, 2025	90.58	91.73	91.73	91.91	89.72	49,800

DXP Enterprises, Inc. (DXPE) NASDAQ