|
Closing price on 1/9/2026
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
229,100 |
| Split-adjusted Price |
10.90 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.77
|
10.90
|
229,100
|
|
|
1/8/2026
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.93
|
10.90
|
157,100
|
|
|
1/7/2026
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.89
|
10.90
|
235,700
|
|
|
1/6/2026
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.86
|
10.90
|
120,400
|
|
|
1/5/2026
|
-0.20 / -1.83%
|
11.00
|
11.30
|
10.70
|
10.70
|
10.97
|
10.70
|
299,800
|
|
|
12/31/2025
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.96
|
10.90
|
151,000
|
|
|
12/30/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.75
|
10.80
|
99,900
|
|
|
12/29/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.68
|
10.80
|
97,800
|
|
|
12/26/2025
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.66
|
10.80
|
199,900
|
|
|
12/25/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
90,100
|
|
|
12/24/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
81,500
|
|
|
12/23/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.77
|
10.80
|
88,800
|
|
|
12/22/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.75
|
10.80
|
39,000
|
|
|
12/19/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.66
|
10.80
|
91,400
|
|
|
12/18/2025
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.69
|
10.80
|
46,800
|
|
|
12/17/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.71
|
10.70
|
171,600
|
|
|
12/16/2025
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.58
|
10.70
|
138,600
|
|
|
12/15/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.54
|
10.60
|
367,000
|
|
|
12/12/2025
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.50
|
10.60
|
10.72
|
10.60
|
429,600
|
|
|
12/11/2025
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
10.90
|
302,900
|
|
|
12/10/2025
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.94
|
11.00
|
330,800
|
|
|
12/9/2025
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.95
|
10.90
|
375,900
|
|
|
12/8/2025
|
-0.10 / -0.89%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.01
|
11.10
|
413,000
|
|
|
12/5/2025
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
424,000
|
|
|
12/4/2025
|
+0.30 / +2.78%
|
10.80
|
11.30
|
10.80
|
11.10
|
11.14
|
11.10
|
772,800
|
|
|
12/3/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
281,000
|
|
|
12/2/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.72
|
10.80
|
59,900
|
|
|
12/1/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.79
|
10.80
|
96,800
|
|
|
11/28/2025
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
331,700
|
|
|
11/27/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
434,200
|
|
|