Dxp Enterprise (NQ: DXPE )

49.53 -0.36 (-0.72%)

Streaming Delayed Price Updated: 2:43 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	49.23	50.75	49.23	49.89	78,892	+0.49(+0.99%)
Oct 29, 2024	49.15	49.77	48.89	49.40	61,833	+0.03(+0.06%)
Oct 28, 2024	48.93	49.83	48.83	49.37	95,977	+0.86(+1.77%)
Oct 25, 2024	49.38	49.53	48.45	48.51	68,229	-0.48(-0.98%)
Oct 24, 2024	49.04	49.58	48.54	48.99	166,310	-0.06(-0.12%)
Oct 23, 2024	48.77	49.34	48.61	49.05	122,637	-0.10(-0.20%)
Oct 22, 2024	50.25	50.42	49.15	49.15	105,235	-1.07(-2.13%)
Oct 21, 2024	52.18	52.39	50.14	50.22	101,684	-1.84(-3.53%)
Oct 18, 2024	52.59	53.16	51.53	52.06	532,222	-0.42(-0.80%)
Oct 17, 2024	51.44	52.80	51.23	52.48	163,369	+1.26(+2.46%)
Oct 16, 2024	54.24	54.74	49.80	51.22	280,937	-3.40(-6.22%)
Oct 15, 2024	54.98	55.78	54.59	54.62	45,424	-0.24(-0.44%)
Oct 14, 2024	54.90	55.10	54.43	54.86	34,102	+0.17(+0.31%)
Oct 11, 2024	52.88	54.80	52.88	54.69	39,576	+2.05(+3.89%)
Oct 10, 2024	52.77	52.97	51.95	52.64	41,516	-0.64(-1.20%)
Oct 09, 2024	52.85	54.05	52.85	53.28	44,328	+0.67(+1.27%)
Oct 08, 2024	51.91	52.63	51.58	52.61	38,508	+0.60(+1.15%)
Oct 07, 2024	51.92	52.21	51.39	52.01	28,211	-0.07(-0.13%)
Oct 04, 2024	52.16	52.52	51.67	52.08	33,268	+0.48(+0.93%)
Oct 03, 2024	51.71	51.71	50.75	51.60	57,747	-0.30(-0.58%)
Oct 02, 2024	52.99	53.51	51.82	51.90	31,968	-1.28(-2.41%)
Oct 01, 2024	53.36	53.93	52.52	53.18	65,037	-0.18(-0.34%)
Sep 30, 2024	52.83	53.48	52.20	53.36	154,194	+0.46(+0.87%)
Sep 27, 2024	52.49	53.11	51.84	52.90	72,394	+0.95(+1.83%)
Sep 26, 2024	52.59	52.68	51.78	51.95	51,469	+0.15(+0.29%)
Sep 25, 2024	52.46	52.46	50.79	51.80	80,606	-0.46(-0.88%)
Sep 24, 2024	52.66	53.32	51.59	52.26	58,286	-0.46(-0.87%)
Sep 23, 2024	53.11	53.57	52.20	52.72	54,011	-0.03(-0.06%)
Sep 20, 2024	53.20	53.84	52.19	52.75	366,140	-1.14(-2.12%)
Sep 19, 2024	53.46	54.19	52.69	53.89	45,089	+1.89(+3.63%)
Sep 18, 2024	52.21	54.20	51.77	52.00	57,267	-0.32(-0.61%)
Sep 17, 2024	51.26	52.78	50.74	52.32	51,540	+1.78(+3.52%)
Sep 16, 2024	50.28	51.00	50.00	50.54	49,735	+0.65(+1.30%)
Sep 13, 2024	49.30	50.47	49.23	49.89	39,820	+1.35(+2.78%)
Sep 12, 2024	48.50	49.27	47.86	48.54	58,671	+0.56(+1.17%)
Sep 11, 2024	47.84	48.18	45.81	47.98	108,192	-0.21(-0.44%)
Sep 10, 2024	48.59	48.59	47.57	48.19	74,103	-0.09(-0.19%)
Sep 09, 2024	49.59	49.88	48.24	48.28	70,950	-1.48(-2.97%)
Sep 06, 2024	50.74	52.41	49.40	49.76	54,971	-0.87(-1.72%)
Sep 05, 2024	53.78	54.10	50.23	50.63	68,390	-3.15(-5.86%)
Sep 04, 2024	53.76	54.09	52.61	53.78	67,730	+0.18(+0.34%)
Sep 03, 2024	54.70	55.28	53.48	53.60	153,822	-1.40(-2.55%)
Aug 30, 2024	55.12	55.72	54.34	55.00	85,953	+0.31(+0.57%)
Aug 29, 2024	53.25	55.70	52.22	54.69	94,821	+1.93(+3.66%)
Aug 28, 2024	52.92	52.96	51.40	52.76	104,389	-0.16(-0.30%)
Aug 27, 2024	52.42	53.00	51.22	52.92	67,182	+0.42(+0.80%)
Aug 26, 2024	52.60	53.34	52.06	52.50	80,096	+0.65(+1.25%)
Aug 23, 2024	50.24	51.85	50.20	51.85	80,919	+1.69(+3.37%)
Aug 22, 2024	50.26	50.37	49.62	50.16	61,297	+0.12(+0.24%)
Aug 21, 2024	49.54	50.53	49.12	50.04	85,762	+1.00(+2.04%)
Aug 20, 2024	50.88	50.88	48.87	49.04	63,022	-1.94(-3.81%)
Aug 19, 2024	49.97	51.46	49.97	50.98	121,127	+1.45(+2.93%)
Aug 16, 2024	48.80	49.65	48.44	49.53	203,556	+0.54(+1.10%)
Aug 15, 2024	49.37	50.00	48.66	48.99	171,692	+0.18(+0.37%)
Aug 14, 2024	49.63	49.63	47.98	48.81	81,583	-0.69(-1.39%)
Aug 13, 2024	48.68	50.35	48.31	49.50	177,859	+1.53(+3.19%)
Aug 12, 2024	47.54	48.62	47.02	47.97	127,417	+0.22(+0.46%)
Aug 09, 2024	49.59	50.20	45.00	47.75	122,925	-1.86(-3.75%)
Aug 08, 2024	48.44	50.52	47.75	49.61	117,047	+1.85(+3.87%)
Aug 07, 2024	49.74	49.74	47.34	47.76	127,104	-1.08(-2.21%)
Aug 06, 2024	47.64	49.45	47.63	48.84	63,852	+1.08(+2.26%)
Aug 05, 2024	47.14	48.68	45.79	47.76	117,928	-2.21(-4.42%)
Aug 02, 2024	49.71	50.40	48.82	49.97	72,450	-1.65(-3.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.