|
Closing price on 2/20/2025
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
111,200 |
| Split-adjusted Price |
11.60 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.52
|
11.60
|
111,200
|
|
|
2/19/2025
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.64
|
11.60
|
203,700
|
|
|
2/18/2025
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.61
|
11.70
|
180,700
|
|
|
2/17/2025
|
-0.10 / -0.86%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.55
|
11.50
|
215,300
|
|
|
2/14/2025
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.51
|
11.60
|
89,400
|
|
|
2/13/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.60
|
11.50
|
122,000
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.51
|
11.50
|
173,900
|
|
|
2/11/2025
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.56
|
11.50
|
148,200
|
|
|
2/10/2025
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.61
|
11.60
|
320,800
|
|
|
2/7/2025
|
-0.10 / -0.84%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.90
|
11.80
|
128,800
|
|
|
2/6/2025
|
+0.40 / +3.48%
|
11.50
|
12.50
|
11.50
|
11.90
|
11.91
|
11.90
|
725,500
|
|
|
2/5/2025
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.42
|
11.50
|
198,800
|
|
|
2/4/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.33
|
11.40
|
93,000
|
|
|
2/3/2025
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.35
|
11.40
|
147,200
|
|
|
1/24/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
145,900
|
|
|
1/23/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.23
|
11.30
|
176,900
|
|
|
1/22/2025
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.29
|
11.30
|
108,600
|
|
|
1/21/2025
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.47
|
11.40
|
149,900
|
|
|
1/20/2025
|
+0.20 / +1.75%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.63
|
11.60
|
142,400
|
|
|
1/17/2025
|
+0.20 / +1.79%
|
11.30
|
11.80
|
11.30
|
11.40
|
11.62
|
11.40
|
378,100
|
|
|
1/16/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.30
|
11.20
|
105,600
|
|
|
1/15/2025
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.17
|
11.20
|
112,000
|
|
|
1/14/2025
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.06
|
11.10
|
67,900
|
|
|
1/13/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.10
|
11.20
|
138,800
|
|
|
1/10/2025
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.29
|
11.20
|
116,400
|
|
|
1/9/2025
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
21,900
|
|
|
1/8/2025
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
38,600
|
|
|
1/7/2025
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.39
|
11.40
|
88,200
|
|
|
1/6/2025
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.42
|
11.30
|
206,800
|
|
|
1/3/2025
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.47
|
11.40
|
148,600
|
|
|