|
Closing price on 10/22/2025
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
90,500 |
| Split-adjusted Price |
10.10 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2025
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.80
|
10.10
|
9.98
|
10.10
|
90,500
|
|
|
10/21/2025
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.07
|
10.20
|
266,400
|
|
|
10/20/2025
|
-0.50 / -4.63%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.47
|
10.30
|
184,200
|
|
|
10/17/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.62
|
10.80
|
221,900
|
|
|
10/16/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
93,600
|
|
|
10/15/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.79
|
10.80
|
62,400
|
|
|
10/14/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.82
|
10.80
|
109,200
|
|
|
10/13/2025
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.85
|
10.80
|
168,000
|
|
|
10/10/2025
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.91
|
10.90
|
143,900
|
|
|
10/9/2025
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.96
|
11.00
|
189,300
|
|
|
10/8/2025
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.05
|
11.10
|
118,200
|
|
|
10/7/2025
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.21
|
11.20
|
90,600
|
|
|
10/6/2025
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.16
|
11.20
|
103,100
|
|
|
10/3/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.98
|
11.00
|
125,300
|
|
|
10/2/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.03
|
11.10
|
117,400
|
|
|
10/1/2025
|
+0.10 / +0.91%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.02
|
11.10
|
101,800
|
|
|
9/30/2025
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.06
|
11.00
|
130,900
|
|
|
9/29/2025
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.23
|
11.20
|
332,900
|
|
|
9/26/2025
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.07
|
11.10
|
278,300
|
|
|
9/25/2025
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.02
|
11.20
|
239,500
|
|
|
9/24/2025
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.97
|
11.00
|
199,600
|
|
|
9/23/2025
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.92
|
10.90
|
168,000
|
|
|
9/22/2025
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.80
|
11.10
|
11.02
|
11.10
|
321,000
|
|
|
9/19/2025
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.32
|
11.20
|
283,200
|
|
|
9/18/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.24
|
11.30
|
172,800
|
|
|
9/17/2025
|
-0.30 / -2.59%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.43
|
11.30
|
442,800
|
|
|
9/16/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.64
|
11.60
|
631,200
|
|
|
9/15/2025
|
+0.50 / +4.50%
|
11.10
|
11.80
|
11.10
|
11.60
|
11.57
|
11.60
|
565,400
|
|
|
9/12/2025
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.01
|
11.10
|
359,400
|
|
|
9/11/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.97
|
11.00
|
236,100
|
|
|