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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	89.32	90.18	90.18	90.34	87.84	103,127
July 01, 2025	87.48	90.04	90.04	90.51	87.05	126,222
June 30, 2025	88.36	87.65	87.65	88.6	86.42	257,734
June 27, 2025	86.01	88.06	88.06	88.64	85.25	632,314
June 26, 2025	83.12	85.74	85.74	86.13	83.06	119,321
June 25, 2025	87	83.3	83.3	87.04	82.87	149,110
June 24, 2025	85.77	87	87	87.47	85.03	137,321
June 23, 2025	81.52	83.81	83.81	83.89	79.74	217,916
June 20, 2025	79.95	81.9	81.9	82.22	79.05	309,631
June 18, 2025	77.99	78.67	78.67	79.55	75.58	123,210
June 17, 2025	77.4	78.34	78.23	78.44	76.49	100,935
June 16, 2025	77.01	78.09	78.09	79.67	77.01	113,790
June 13, 2025	77.89	76.6	76.6	78.59	75.83	89,600
June 12, 2025	80.06	78.83	78.83	80.16	78.3	75,400
June 11, 2025	80.54	80.22	80.22	81.66	79.56	96,711
June 10, 2025	80.71	80.5	80.5	80.83	79.39	96,800
June 09, 2025	82.35	80.6	80.6	82.35	79.97	77,348
June 06, 2025	82.16	82.07	82.07	82.54	81.16	51,115
June 05, 2025	79.57	80.99	80.99	81.94	78.04	65,700
June 04, 2025	80.93	79.78	79.78	80.93	79.07	113,234
June 03, 2025	82.14	81.4	81.4	82.93	80.73	84,000
June 02, 2025	82.9	82.3	82.3	83.92	81	113,900
May 30, 2025	83	82.68	82.68	83.58	82.4	73,000
May 29, 2025	84.4	83	83	84.4	81.67	91,700
May 28, 2025	85.38	84.19	84.19	86.35	83.4	61,600
May 27, 2025	85.33	85.21	85.21	85.9	84.33	67,025
May 23, 2025	82.13	84.02	84.02	84.72	81.07	60,312
May 22, 2025	86.25	83.6	83.6	86.52	83.25	126,527
May 21, 2025	86.6	85.83	85.83	87.53	85.37	70,708

DXP Enterprises, Inc. (DXPE) NASDAQ