DXP Enterprises Inc. (DXPE)
NASDAQ: DXPE
· Real-Time Price · USD
118.91
-0.87 (-0.73%)
At close: Aug 14, 2025, 3:59 PM
122.94
3.39%
Pre-market: Aug 15, 2025, 06:11 AM EDT
DXPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 118.60 | 120.65 | 117.68 | 118.76 | 118.76 | -0.85% | 114,624 |
| Aug 13, 2025 | 122.74 | 123.50 | 119.00 | 119.78 | 119.78 | -2.05% | 187,300 |
| Aug 12, 2025 | 115.85 | 123.63 | 115.58 | 122.29 | 122.29 | 5.93% | 324,496 |
| Aug 11, 2025 | 110.54 | 116.32 | 108.96 | 115.44 | 115.44 | 4.94% | 237,692 |
| Aug 8, 2025 | 105.00 | 111.65 | 104.94 | 110.01 | 110.01 | 5.49% | 248,344 |
| Aug 7, 2025 | 106.00 | 111.50 | 101.02 | 104.28 | 104.28 | -7.21% | 389,957 |
| Aug 6, 2025 | 114.59 | 115.00 | 111.15 | 112.38 | 112.38 | -1.54% | 198,712 |
| Aug 5, 2025 | 113.64 | 114.16 | 110.51 | 114.14 | 114.14 | 1.56% | 147,200 |
| Aug 4, 2025 | 110.92 | 113.60 | 110.11 | 112.39 | 112.39 | 2.15% | 156,100 |
| Aug 1, 2025 | 109.14 | 110.97 | 105.73 | 110.02 | 110.02 | -2.86% | 193,505 |
| Jul 31, 2025 | 112.20 | 113.64 | 110.99 | 113.26 | 113.26 | 1.27% | 150,231 |
| Jul 30, 2025 | 110.53 | 115.00 | 110.00 | 111.84 | 111.84 | 1.19% | 188,449 |
| Jul 29, 2025 | 112.64 | 114.91 | 109.97 | 110.53 | 110.53 | -1.10% | 211,400 |
| Jul 28, 2025 | 109.00 | 111.81 | 108.59 | 111.76 | 111.76 | 3.32% | 248,246 |
| Jul 25, 2025 | 106.05 | 108.65 | 104.72 | 108.17 | 108.17 | 2.29% | 223,320 |
| Jul 24, 2025 | 102.23 | 105.85 | 101.55 | 105.75 | 105.75 | 3.49% | 254,400 |
| Jul 23, 2025 | 100.90 | 104.21 | 100.34 | 102.18 | 102.18 | 2.48% | 207,699 |
| Jul 22, 2025 | 98.30 | 100.32 | 97.41 | 99.71 | 99.71 | 1.38% | 176,200 |
| Jul 21, 2025 | 100.36 | 100.93 | 97.56 | 98.35 | 98.35 | -1.26% | 190,200 |
| Jul 18, 2025 | 101.49 | 101.86 | 98.00 | 99.61 | 99.61 | -0.80% | 634,300 |