|
Closing price on 10/27/2022
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
22,300 |
| Split-adjusted Price |
7.54 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.66
|
7.54
|
22,300
|
|
|
10/26/2022
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.63
|
7.46
|
6,500
|
|
|
10/25/2022
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.10
|
9.80
|
9.58
|
7.62
|
107,000
|
|
|
10/24/2022
|
-0.60 / -5.77%
|
10.40
|
10.40
|
9.40
|
9.80
|
9.68
|
7.62
|
94,600
|
|
|
10/21/2022
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.28
|
8.09
|
73,400
|
|
|
10/20/2022
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.62
|
8.40
|
9,000
|
|
|
10/19/2022
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.84
|
8.40
|
16,900
|
|
|
10/18/2022
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
8.55
|
20,300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.90
|
10.64
|
8.48
|
36,900
|
|
|
10/14/2022
|
+0.20 / +1.87%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.86
|
8.48
|
45,600
|
|
|
10/13/2022
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.40
|
10.70
|
10.64
|
8.32
|
10,100
|
|
|
10/12/2022
|
-0.20 / -1.85%
|
10.20
|
10.80
|
10.20
|
10.60
|
10.64
|
8.24
|
21,200
|
|
|
10/11/2022
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.10
|
10.80
|
10.36
|
8.40
|
77,200
|
|
|
10/10/2022
|
-0.20 / -1.82%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.85
|
8.40
|
32,300
|
|
|
10/7/2022
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.50
|
11.00
|
10.83
|
8.55
|
37,500
|
|
|
10/6/2022
|
-0.90 / -7.50%
|
12.00
|
12.00
|
11.00
|
11.10
|
11.16
|
8.63
|
196,700
|
|
|
10/5/2022
|
+0.20 / +1.69%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.16
|
9.33
|
98,700
|
|
|
10/4/2022
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
11.80
|
12.08
|
9.18
|
179,600
|
|
|
10/3/2022
|
-0.40 / -3.28%
|
12.20
|
12.40
|
11.80
|
11.80
|
11.99
|
9.18
|
27,800
|
|
|
9/30/2022
|
-0.40 / -3.17%
|
12.50
|
12.50
|
11.60
|
12.20
|
12.04
|
9.49
|
57,100
|
|
|
9/29/2022
|
+0.10 / +0.80%
|
12.50
|
13.40
|
12.40
|
12.60
|
12.58
|
9.80
|
54,700
|
|
|
9/28/2022
|
-1.00 / -7.41%
|
13.40
|
13.50
|
12.20
|
12.50
|
12.51
|
9.72
|
81,100
|
|
|
9/27/2022
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.49
|
10.50
|
10,800
|
|
|
9/26/2022
|
+0.80 / +6.25%
|
12.80
|
14.00
|
12.70
|
13.60
|
13.61
|
10.57
|
235,100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.73
|
9.95
|
30,000
|
|
|
9/22/2022
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.69
|
9.95
|
28,600
|
|
|
9/21/2022
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.64
|
9.80
|
26,600
|
|
|
9/20/2022
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.68
|
9.80
|
45,200
|
|
|
9/19/2022
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.51
|
9.80
|
45,200
|
|
|
9/16/2022
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.77
|
9.95
|
21,900
|
|
|