|
Closing price on 12/17/2021
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
210,500 |
| Split-adjusted Price |
16.39 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2021
|
-0.50 / -2.20%
|
22.70
|
23.00
|
22.00
|
22.20
|
22.50
|
16.39
|
210,500
|
|
|
12/16/2021
|
-0.80 / -3.40%
|
23.40
|
23.50
|
22.70
|
22.70
|
23.00
|
16.76
|
245,600
|
|
|
12/15/2021
|
+1.30 / +5.86%
|
22.10
|
24.10
|
21.50
|
23.50
|
23.46
|
17.35
|
483,000
|
|
|
12/14/2021
|
+0.20 / +0.91%
|
22.20
|
22.50
|
21.90
|
22.20
|
22.14
|
16.39
|
114,100
|
|
|
12/13/2021
|
+0.20 / +0.92%
|
22.20
|
22.40
|
21.70
|
22.00
|
21.99
|
16.24
|
176,200
|
|
|
12/10/2021
|
-0.30 / -1.36%
|
22.10
|
22.10
|
21.70
|
21.80
|
21.82
|
16.09
|
141,500
|
|
|
12/9/2021
|
+0.40 / +1.84%
|
21.70
|
22.50
|
21.50
|
22.10
|
22.02
|
16.32
|
113,200
|
|
|
12/8/2021
|
0.00 / 0.00%
|
21.70
|
22.10
|
21.60
|
21.70
|
21.76
|
16.02
|
96,900
|
|
|
12/7/2021
|
+0.80 / +3.83%
|
21.30
|
21.80
|
20.90
|
21.70
|
21.37
|
16.02
|
198,400
|
|
|
12/6/2021
|
-0.60 / -2.79%
|
21.50
|
22.40
|
20.90
|
20.90
|
21.68
|
15.43
|
443,400
|
|
|
12/3/2021
|
-2.00 / -8.51%
|
23.50
|
23.80
|
21.50
|
21.50
|
22.79
|
15.87
|
357,100
|
|
|
12/2/2021
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.59
|
17.35
|
214,600
|
|
|
12/1/2021
|
-0.60 / -2.48%
|
24.20
|
24.40
|
23.50
|
23.60
|
23.72
|
17.42
|
280,000
|
|
|
11/30/2021
|
-0.30 / -1.22%
|
24.50
|
24.90
|
23.20
|
24.20
|
24.26
|
17.87
|
378,900
|
|
|
11/29/2021
|
0.00 / 0.00%
|
24.20
|
25.30
|
23.10
|
24.50
|
24.32
|
18.09
|
511,800
|
|
|
11/26/2021
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.40
|
24.50
|
23.82
|
18.09
|
387,600
|
|
|
11/25/2021
|
+1.00 / +4.35%
|
23.00
|
24.00
|
22.50
|
24.00
|
23.02
|
17.72
|
389,500
|
|
|
11/24/2021
|
-0.60 / -2.54%
|
23.70
|
24.20
|
21.40
|
23.00
|
22.88
|
16.98
|
674,200
|
|
|
11/23/2021
|
+1.40 / +6.31%
|
22.10
|
23.60
|
21.50
|
23.60
|
22.40
|
17.42
|
326,300
|
|
|
11/22/2021
|
-2.40 / -9.76%
|
24.60
|
24.60
|
22.20
|
22.20
|
22.86
|
16.39
|
757,300
|
|
|
11/19/2021
|
-1.70 / -6.46%
|
26.30
|
26.30
|
23.70
|
24.60
|
24.99
|
18.16
|
923,500
|
|
|
11/18/2021
|
-0.30 / -1.13%
|
26.60
|
26.70
|
26.10
|
26.30
|
26.36
|
19.42
|
471,600
|
|
|
11/17/2021
|
-0.40 / -1.48%
|
27.00
|
27.20
|
26.40
|
26.60
|
26.73
|
19.64
|
324,300
|
|
|
11/16/2021
|
+1.30 / +5.06%
|
25.70
|
27.50
|
24.30
|
27.00
|
26.02
|
19.93
|
1,081,100
|
|
|
11/15/2021
|
+0.50 / +1.98%
|
25.20
|
26.40
|
25.20
|
25.70
|
25.85
|
18.97
|
748,300
|
|
|
11/12/2021
|
0.00 / 0.00%
|
25.30
|
25.50
|
24.50
|
25.20
|
24.95
|
18.60
|
850,200
|
|
|
11/11/2021
|
0.00 / 0.00%
|
25.10
|
25.70
|
24.10
|
25.20
|
24.89
|
18.60
|
800,700
|
|
|
11/10/2021
|
+0.70 / +2.86%
|
24.90
|
25.90
|
24.50
|
25.20
|
25.30
|
18.60
|
698,900
|
|
|
11/9/2021
|
+2.20 / +9.87%
|
22.50
|
24.50
|
22.40
|
24.50
|
23.67
|
18.09
|
1,640,100
|
|
|
11/8/2021
|
+0.70 / +3.24%
|
21.70
|
22.50
|
21.50
|
22.30
|
22.16
|
16.46
|
670,200
|
|
|