DXP Enterprises, Inc. - Common Stock (NQ: DXPE )

78.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 77.55 80.33 76.49 78.88 1,545,060 +0.16(+0.20%)
Dec 19, 2024 78.15 79.16 76.59 78.72 230,553 +1.53(+1.99%)
Dec 18, 2024 80.24 80.62 76.09 77.19 343,109 -2.31(-2.91%)
Dec 17, 2024 80.50 81.18 78.07 79.50 234,263 -0.94(-1.17%)
Dec 16, 2024 79.63 81.50 79.34 80.44 181,069 +0.84(+1.06%)
Dec 13, 2024 80.67 80.98 78.27 79.60 221,022 -0.98(-1.22%)
Dec 12, 2024 80.75 82.33 80.09 80.58 284,824 -0.24(-0.30%)
Dec 11, 2024 79.11 81.33 77.57 80.82 226,886 +1.77(+2.24%)
Dec 10, 2024 78.02 81.60 77.38 79.05 287,157 +0.74(+0.94%)
Dec 09, 2024 77.13 78.64 76.15 78.31 219,380 +1.33(+1.73%)
Dec 06, 2024 75.70 77.22 74.48 76.98 188,641 +1.93(+2.57%)
Dec 05, 2024 73.79 75.47 73.18 75.05 147,349 +0.81(+1.09%)
Dec 04, 2024 73.84 74.41 73.03 74.24 92,684 +0.56(+0.76%)
Dec 03, 2024 73.33 73.72 72.10 73.68 86,909 +0.03(+0.04%)
Dec 02, 2024 73.01 73.84 72.00 73.65 94,056 +0.38(+0.52%)
Nov 29, 2024 73.23 73.57 72.40 73.27 61,187 +0.34(+0.47%)
Nov 27, 2024 73.43 74.30 72.43 72.93 90,784 -0.04(-0.05%)
Nov 26, 2024 72.93 73.42 71.14 72.97 210,002 +0.07(+0.10%)
Nov 25, 2024 72.35 73.76 72.35 72.90 160,652 +1.57(+2.20%)
Nov 22, 2024 69.49 71.53 69.49 71.33 89,937 +2.21(+3.20%)
Nov 21, 2024 68.60 69.86 68.31 69.12 75,575 +1.01(+1.48%)
Nov 20, 2024 68.01 68.34 67.31 68.11 68,594 -0.34(-0.50%)
Nov 19, 2024 67.33 68.88 67.33 68.45 93,022 +0.00(+0.00%)
Nov 18, 2024 69.05 69.68 68.08 68.45 104,820 -0.54(-0.78%)
Nov 15, 2024 69.96 70.16 68.25 68.99 110,804 -0.63(-0.90%)
Nov 14, 2024 69.94 70.23 68.33 69.62 125,133 -0.04(-0.06%)
Nov 13, 2024 70.38 71.17 69.16 69.66 112,606 -0.29(-0.41%)
Nov 12, 2024 70.66 70.93 69.41 69.95 130,619 -0.78(-1.10%)
Nov 11, 2024 72.29 72.93 69.95 70.73 173,066 -0.37(-0.52%)
Nov 08, 2024 71.60 72.09 69.33 71.10 255,768 -0.79(-1.10%)
Nov 07, 2024 66.17 73.75 66.17 71.89 250,464 +6.10(+9.27%)
Nov 06, 2024 62.49 66.25 62.49 65.79 195,716 +4.20(+6.82%)
Nov 05, 2024 54.45 62.56 53.48 61.59 218,522 +10.67(+20.95%)
Nov 04, 2024 50.23 51.91 49.87 50.92 81,947 +0.57(+1.13%)
Nov 01, 2024 49.22 50.44 49.22 50.35 97,666 +1.27(+2.59%)
Oct 31, 2024 49.85 50.43 49.08 49.08 92,484 -0.81(-1.62%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.