|
Closing price on 11/18/2022
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.70 |
| Volume |
82,600 |
| Split-adjusted Price |
5.39 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.70
|
7.30
|
7.14
|
5.39
|
82,600
|
|
|
11/17/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.43
|
5.39
|
40,600
|
|
|
11/16/2022
|
+0.50 / +7.35%
|
6.30
|
7.30
|
6.20
|
7.30
|
6.68
|
5.39
|
104,100
|
|
|
11/15/2022
|
-0.70 / -9.33%
|
6.80
|
7.50
|
6.80
|
6.80
|
6.85
|
5.02
|
244,700
|
|
|
11/14/2022
|
-0.60 / -7.41%
|
7.50
|
8.00
|
7.30
|
7.50
|
7.37
|
5.54
|
59,900
|
|
|
11/11/2022
|
-0.30 / -3.57%
|
7.60
|
8.50
|
7.60
|
8.10
|
8.36
|
5.98
|
48,800
|
|
|
11/10/2022
|
-0.50 / -5.62%
|
8.50
|
8.60
|
8.10
|
8.40
|
8.17
|
6.20
|
59,000
|
|
|
11/9/2022
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.82
|
6.57
|
15,000
|
|
|
11/8/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.20
|
8.80
|
8.59
|
6.50
|
16,300
|
|
|
11/7/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.67
|
6.50
|
35,000
|
|
|
11/4/2022
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.06
|
6.64
|
55,400
|
|
|
11/3/2022
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.24
|
6.94
|
15,200
|
|
|
11/2/2022
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.37
|
6.87
|
23,600
|
|
|
11/1/2022
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.48
|
6.94
|
27,900
|
|
|
10/31/2022
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.63
|
7.16
|
12,500
|
|
|
10/28/2022
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.20
|
9.70
|
9.43
|
7.16
|
66,400
|
|
|
10/27/2022
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.66
|
7.16
|
22,300
|
|
|
10/26/2022
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.63
|
7.09
|
6,500
|
|
|
10/25/2022
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.10
|
9.80
|
9.58
|
7.24
|
107,000
|
|
|
10/24/2022
|
-0.60 / -5.77%
|
10.40
|
10.40
|
9.40
|
9.80
|
9.68
|
7.24
|
94,600
|
|
|
10/21/2022
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.28
|
7.68
|
73,400
|
|
|
10/20/2022
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.62
|
7.97
|
9,000
|
|
|
10/19/2022
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.84
|
7.97
|
16,900
|
|
|
10/18/2022
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
8.12
|
20,300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.90
|
10.64
|
8.05
|
36,900
|
|
|
10/14/2022
|
+0.20 / +1.87%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.86
|
8.05
|
45,600
|
|
|
10/13/2022
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.40
|
10.70
|
10.64
|
7.90
|
10,100
|
|
|
10/12/2022
|
-0.20 / -1.85%
|
10.20
|
10.80
|
10.20
|
10.60
|
10.64
|
7.83
|
21,200
|
|
|
10/11/2022
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.10
|
10.80
|
10.36
|
7.97
|
77,200
|
|
|
10/10/2022
|
-0.20 / -1.82%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.85
|
7.97
|
32,300
|
|
|