|
Closing price on 8/28/2026
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.30 |
| Volume |
149,700 |
| Split-adjusted Price |
14.40 |
There is no data on 8/30/2026. Display data on 8/28/2026 instead.
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.30
|
14.40
|
149,700
|
|
|
8/27/2026
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.42
|
14.50
|
102,100
|
|
|
8/26/2026
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.38
|
14.50
|
151,500
|
|
|
8/25/2026
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.10
|
14.40
|
14.33
|
14.40
|
382,800
|
|
|
8/24/2026
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.40
|
14.50
|
14.56
|
14.50
|
266,600
|
|
|
8/21/2026
|
+0.20 / +1.38%
|
14.50
|
15.50
|
14.30
|
14.70
|
14.93
|
14.70
|
697,900
|
|
|
8/20/2026
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.51
|
14.50
|
121,700
|
|
|
8/19/2026
|
+0.40 / +2.82%
|
14.20
|
14.80
|
14.10
|
14.60
|
14.45
|
14.60
|
865,500
|
|
|
8/18/2026
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.16
|
14.20
|
143,200
|
|
|
8/17/2026
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.15
|
14.20
|
142,800
|
|
|
8/14/2026
|
-0.30 / -2.08%
|
14.30
|
14.60
|
13.90
|
14.10
|
14.16
|
14.10
|
316,500
|
|
|
8/13/2026
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.30
|
14.40
|
241,600
|
|
|
8/12/2026
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.37
|
14.30
|
292,500
|
|
|
8/11/2026
|
-0.30 / -2.05%
|
14.60
|
14.70
|
14.30
|
14.30
|
14.48
|
14.30
|
207,700
|
|
|
8/10/2026
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.60
|
14.60
|
14.73
|
14.60
|
194,500
|
|
|
8/7/2026
|
-0.10 / -0.68%
|
14.80
|
15.30
|
14.70
|
14.70
|
14.97
|
14.70
|
310,900
|
|
|
8/6/2026
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.77
|
14.80
|
331,265
|
|
|
8/5/2026
|
0.00 / 0.00%
|
14.50
|
15.10
|
13.50
|
14.80
|
14.70
|
14.80
|
259,035
|
|
|
8/4/2026
|
+1.00 / +7.25%
|
14.00
|
14.90
|
13.90
|
14.80
|
14.39
|
14.80
|
655,100
|
|
|
8/3/2026
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
13.80
|
262,600
|
|
|
7/31/2026
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.89
|
13.80
|
199,700
|
|
|
7/30/2026
|
+0.60 / +4.48%
|
13.50
|
14.20
|
13.50
|
14.00
|
13.93
|
14.00
|
481,000
|
|
|
7/29/2026
|
+0.10 / +0.75%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.23
|
13.40
|
108,100
|
|
|
7/28/2026
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.16
|
13.30
|
57,800
|
|
|
7/27/2026
|
-0.10 / -0.76%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.23
|
13.10
|
174,500
|
|
|
7/24/2026
|
+0.10 / +0.76%
|
13.00
|
13.40
|
12.80
|
13.20
|
13.15
|
13.20
|
214,300
|
|
|
7/23/2026
|
+0.10 / +0.77%
|
13.10
|
13.10
|
12.70
|
13.10
|
12.98
|
13.10
|
144,100
|
|
|
7/22/2026
|
-0.30 / -2.26%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.10
|
13.00
|
146,100
|
|
|
7/21/2026
|
+0.30 / +2.31%
|
12.80
|
13.40
|
12.80
|
13.30
|
13.23
|
13.30
|
298,900
|
|
|
7/20/2026
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.50
|
13.00
|
12.77
|
13.00
|
228,400
|
|
|