|
Closing price on 10/23/2024
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
191,200 |
| Split-adjusted Price |
11.70 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.67
|
11.70
|
191,200
|
|
|
10/22/2024
|
-0.10 / -0.85%
|
11.90
|
12.00
|
11.60
|
11.70
|
11.79
|
11.70
|
470,000
|
|
|
10/21/2024
|
-0.30 / -2.48%
|
12.10
|
12.30
|
11.80
|
11.80
|
12.02
|
11.80
|
314,700
|
|
|
10/18/2024
|
+0.20 / +1.68%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.08
|
12.10
|
447,600
|
|
|
10/17/2024
|
+0.20 / +1.71%
|
11.80
|
12.30
|
11.80
|
11.90
|
12.07
|
11.90
|
819,400
|
|
|
10/16/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.65
|
11.70
|
90,700
|
|
|
10/15/2024
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.85
|
11.80
|
311,600
|
|
|
10/14/2024
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.93
|
12.00
|
258,300
|
|
|
10/11/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.88
|
11.90
|
275,000
|
|
|
10/10/2024
|
+0.30 / +2.59%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.73
|
11.90
|
281,900
|
|
|
10/9/2024
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.58
|
11.60
|
238,800
|
|
|
10/8/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.58
|
11.50
|
230,400
|
|
|
10/7/2024
|
-0.10 / -0.86%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.65
|
11.50
|
63,700
|
|
|
10/4/2024
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.76
|
11.60
|
93,300
|
|
|
10/3/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.71
|
11.80
|
111,700
|
|
|
10/2/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
151,500
|
|
|
10/1/2024
|
+0.30 / +2.59%
|
11.60
|
12.20
|
11.50
|
11.90
|
11.97
|
11.90
|
357,100
|
|
|
9/30/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.59
|
11.60
|
18,100
|
|
|
9/27/2024
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.67
|
11.60
|
90,900
|
|
|
9/26/2024
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.64
|
11.60
|
129,000
|
|
|
9/25/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.45
|
11.50
|
71,100
|
|
|
9/24/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.38
|
11.50
|
30,900
|
|
|
9/23/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.43
|
11.50
|
34,700
|
|
|
9/20/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.44
|
11.50
|
90,400
|
|
|
9/19/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.42
|
11.50
|
53,619
|
|
|
9/18/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.49
|
11.40
|
81,800
|
|
|
9/17/2024
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
11.40
|
17,000
|
|
|
9/16/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.30
|
11.50
|
28,300
|
|
|
9/13/2024
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.44
|
11.50
|
27,800
|
|
|
9/12/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.34
|
11.30
|
30,100
|
|
|