DXP Enterprises Inc. (DXPE)
82.88
-0.05 (-0.06%)
At close: Mar 28, 2025, 3:59 PM
83.95
1.29%
After-hours: Mar 28, 2025, 06:38 PM EDT
DXPE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 84.43 | 84.57 | 81.35 | 82.88 | -0.05 | -0.06% | 121,730 |
| Mar 27, 2025 | 85.11 | 85.97 | 82.92 | 82.93 | -2.79 | -3.25% | 84,000 |
| Mar 26, 2025 | 88.40 | 89.10 | 85.26 | 85.72 | -2.68 | -3.03% | 93,376 |
| Mar 25, 2025 | 89.44 | 90.64 | 87.97 | 88.40 | -1.46 | -1.62% | 104,225 |
| Mar 24, 2025 | 89.66 | 90.82 | 88.96 | 89.86 | 2.85 | 3.28% | 149,000 |
| Mar 21, 2025 | 86.18 | 87.14 | 84.68 | 87.01 | -0.73 | -0.83% | 318,840 |
| Mar 20, 2025 | 88.81 | 89.85 | 87.49 | 87.74 | -1.23 | -1.38% | 99,537 |
| Mar 19, 2025 | 84.85 | 89.30 | 84.00 | 88.97 | 3.83 | 4.50% | 122,638 |
| Mar 18, 2025 | 83.66 | 85.96 | 82.83 | 85.14 | 0.98 | 1.16% | 121,536 |
| Mar 17, 2025 | 85.15 | 87.17 | 83.24 | 84.16 | -1.39 | -1.62% | 185,135 |
| Mar 14, 2025 | 81.98 | 85.61 | 81.18 | 85.55 | 5.18 | 6.45% | 124,834 |
| Mar 13, 2025 | 85.44 | 85.44 | 80.06 | 80.37 | -5.28 | -6.16% | 161,150 |
| Mar 12, 2025 | 84.38 | 86.19 | 82.90 | 85.65 | 3.16 | 3.83% | 259,346 |
| Mar 11, 2025 | 76.23 | 83.32 | 76.23 | 82.49 | 5.82 | 7.59% | 314,223 |
| Mar 10, 2025 | 78.38 | 81.80 | 75.44 | 76.67 | -2.02 | -2.57% | 239,000 |
| Mar 7, 2025 | 78.25 | 82.56 | 70.76 | 78.69 | 0.24 | 0.31% | 410,474 |
| Mar 6, 2025 | 81.12 | 82.52 | 78.05 | 78.45 | -4.82 | -5.79% | 189,414 |
| Mar 5, 2025 | 82.67 | 84.27 | 81.65 | 83.27 | 1.45 | 1.77% | 166,900 |
| Mar 4, 2025 | 84.08 | 84.15 | 80.89 | 81.82 | -4.54 | -5.26% | 235,200 |
| Mar 3, 2025 | 91.08 | 91.84 | 85.94 | 86.36 | -4.11 | -4.54% | 171,578 |
| Feb 28, 2025 | 88.31 | 90.68 | 87.03 | 90.47 | 1.55 | 1.74% | 154,969 |
| Feb 27, 2025 | 91.19 | 92.37 | 88.91 | 88.92 | -2.13 | -2.34% | 141,221 |
| Feb 26, 2025 | 88.44 | 92.09 | 88.36 | 91.05 | 3.37 | 3.84% | 173,631 |
| Feb 25, 2025 | 87.57 | 89.18 | 85.91 | 87.68 | -0.61 | -0.69% | 193,640 |
| Feb 24, 2025 | 89.79 | 91.20 | 86.75 | 88.29 | -1.62 | -1.80% | 297,187 |
| Feb 21, 2025 | 95.76 | 96.42 | 89.76 | 89.91 | -5.01 | -5.28% | 201,743 |
| Feb 20, 2025 | 102.35 | 102.41 | 91.61 | 94.92 | -7.99 | -7.76% | 287,200 |
| Feb 19, 2025 | 102.95 | 104.46 | 101.02 | 102.91 | -0.53 | -0.51% | 136,634 |
| Feb 18, 2025 | 102.37 | 103.81 | 100.55 | 103.44 | 1.17 | 1.14% | 142,000 |
| Feb 14, 2025 | 97.99 | 102.53 | 97.25 | 102.27 | 4.29 | 4.38% | 213,628 |
| Feb 13, 2025 | 102.52 | 102.93 | 97.00 | 97.98 | -3.92 | -3.85% | 248,158 |
| Feb 12, 2025 | 100.20 | 103.93 | 99.25 | 101.90 | 0.25 | 0.25% | 120,800 |
| Feb 11, 2025 | 101.84 | 103.10 | 100.61 | 101.65 | -0.79 | -0.77% | 108,663 |
| Feb 10, 2025 | 101.08 | 102.47 | 98.34 | 102.44 | 2.51 | 2.51% | 219,625 |
| Feb 7, 2025 | 104.68 | 106.21 | 99.41 | 99.93 | -3.91 | -3.77% | 190,943 |
| Feb 6, 2025 | 104.93 | 105.47 | 102.50 | 103.84 | 0.39 | 0.38% | 167,688 |
| Feb 5, 2025 | 99.00 | 103.48 | 99.00 | 103.45 | 4.75 | 4.81% | 178,362 |
| Feb 4, 2025 | 98.90 | 99.40 | 97.20 | 98.70 | 0.55 | 0.56% | 201,011 |
| Feb 3, 2025 | 96.38 | 99.44 | 95.00 | 98.15 | -3.14 | -3.10% | 224,625 |
| Jan 31, 2025 | 102.29 | 103.20 | 98.77 | 101.29 | -1.77 | -1.72% | 721,880 |
| Jan 30, 2025 | 103.60 | 103.96 | 101.13 | 103.06 | 0.93 | 0.91% | 216,439 |
| Jan 29, 2025 | 99.37 | 102.55 | 98.58 | 102.13 | 3.16 | 3.19% | 215,263 |
| Jan 28, 2025 | 101.00 | 103.96 | 94.60 | 98.97 | -1.91 | -1.89% | 292,760 |
| Jan 27, 2025 | 104.04 | 104.39 | 99.01 | 100.88 | -5.37 | -5.05% | 326,212 |
| Jan 24, 2025 | 106.85 | 107.01 | 104.33 | 106.25 | -0.78 | -0.73% | 257,100 |
| Jan 23, 2025 | 103.86 | 107.06 | 103.16 | 107.03 | 2.82 | 2.71% | 237,618 |
| Jan 22, 2025 | 103.69 | 104.58 | 101.32 | 104.21 | 1.65 | 1.61% | 256,929 |
| Jan 21, 2025 | 104.25 | 105.94 | 102.15 | 102.56 | -0.11 | -0.11% | 369,700 |
| Jan 17, 2025 | 99.97 | 103.61 | 99.43 | 102.67 | 3.27 | 3.29% | 873,417 |
| Jan 16, 2025 | 98.30 | 100.50 | 96.58 | 99.40 | 0.85 | 0.86% | 306,432 |