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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	111.9	111.26	111.26	113.68	109.13	179,800
October 16, 2025	120.35	113.19	113.19	120.45	112.54	174,312
October 15, 2025	125.47	119.73	119.73	126.96	119.21	167,300
October 14, 2025	118.14	124.49	124.49	125.57	116.35	160,300
October 13, 2025	119.76	120.5	120.5	121.62	117	134,272
October 10, 2025	122.6	118.25	118.25	124.75	118.03	149,841
October 09, 2025	123.68	123.43	123.43	124.75	120.71	198,040
October 08, 2025	119.12	124.42	124.42	124.89	118.75	181,144
October 07, 2025	127.51	119	119	129.31	117.7	288,629
October 06, 2025	127.27	127.6	127.6	130.55	124.78	147,455
October 03, 2025	127.47	126.97	126.97	130.97	126.75	219,438
October 02, 2025	123.31	127.63	127.63	127.82	123.31	233,400
October 01, 2025	119.06	123	123	123.19	116.22	171,825
September 30, 2025	122	119.07	119.07	123.11	116.47	192,559
September 29, 2025	121.82	121.91	121.91	127.76	116.97	213,400
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

DXP Enterprises, Inc. (DXPE) NASDAQ