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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	87.05	88.9	88.9	89.57	86.6	182,764
November 20, 2025	87.12	86.95	86.95	88.68	86.27	244,700
November 19, 2025	86	86.31	86.31	88.25	85	178,713
November 18, 2025	85.13	85.53	85.53	87.37	84.39	178,746
November 17, 2025	88.86	86.97	86.97	90	84.04	408,500
November 14, 2025	84.5	90.71	90.71	91.4	84.5	402,800
November 13, 2025	96.15	87.68	87.68	96.72	84.8	613,000
November 12, 2025	98.88	100.02	100.02	100.59	98.14	201,100
November 11, 2025	100	97.99	97.99	100.2	96.6	154,100
November 10, 2025	101.28	100.98	100.98	106	100.26	267,509
November 07, 2025	98.02	101.02	101.02	102.97	94.52	249,413
November 06, 2025	111.26	100.37	100.37	111.26	95.01	416,534
November 05, 2025	121.19	122.01	122.01	122.65	116.48	134,228
November 04, 2025	117.27	122.31	122.31	122.97	117	126,168
November 03, 2025	120.08	120.79	120.79	122.18	118.26	94,300
October 31, 2025	120.81	119.65	119.65	123	119.32	137,631
October 30, 2025	122.69	121	121	124.3	119.85	90,202
October 29, 2025	123.18	122.46	122.46	125.62	121.31	87,224
October 28, 2025	121.9	122.21	122.21	124.64	121.25	92,000
October 27, 2025	123.05	123	123	124.58	120.86	113,242
October 24, 2025	119.54	122.08	122.08	122.76	117.14	92,491
October 23, 2025	115.74	117.17	117.17	118.6	114.65	79,700
October 22, 2025	118.28	115.67	115.67	118.33	113.87	94,400
October 21, 2025	113.96	117.97	117.97	118.61	112.94	112,539
October 20, 2025	113.16	114.64	114.64	114.98	111.29	141,800

DXP Enterprises, Inc. (DXPE) NASDAQ