|
Closing price on 12/29/2021
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
20.80 |
| Volume |
109,300 |
| Split-adjusted Price |
16.33 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2021
|
-0.10 / -0.47%
|
21.00
|
21.10
|
20.80
|
21.00
|
20.98
|
16.33
|
109,300
|
|
|
12/28/2021
|
-0.40 / -1.86%
|
21.60
|
21.70
|
21.00
|
21.10
|
21.12
|
16.41
|
139,600
|
|
|
12/27/2021
|
+0.70 / +3.37%
|
21.00
|
21.50
|
20.80
|
21.50
|
21.07
|
16.72
|
110,500
|
|
|
12/24/2021
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.70
|
20.80
|
20.83
|
16.17
|
156,100
|
|
|
12/23/2021
|
-0.60 / -2.80%
|
21.40
|
21.40
|
20.50
|
20.80
|
20.87
|
16.17
|
390,900
|
|
|
12/22/2021
|
-0.20 / -0.93%
|
21.60
|
21.80
|
21.30
|
21.40
|
21.56
|
16.64
|
158,700
|
|
|
12/21/2021
|
+0.10 / +0.47%
|
21.40
|
22.00
|
21.30
|
21.60
|
21.50
|
16.80
|
289,600
|
|
|
12/20/2021
|
-0.70 / -3.15%
|
22.20
|
22.20
|
21.40
|
21.50
|
21.78
|
16.72
|
275,300
|
|
|
12/17/2021
|
-0.50 / -2.20%
|
22.70
|
23.00
|
22.00
|
22.20
|
22.50
|
17.26
|
210,500
|
|
|
12/16/2021
|
-0.80 / -3.40%
|
23.40
|
23.50
|
22.70
|
22.70
|
23.00
|
17.65
|
245,600
|
|
|
12/15/2021
|
+1.30 / +5.86%
|
22.10
|
24.10
|
21.50
|
23.50
|
23.46
|
18.27
|
483,000
|
|
|
12/14/2021
|
+0.20 / +0.91%
|
22.20
|
22.50
|
21.90
|
22.20
|
22.14
|
17.26
|
114,100
|
|
|
12/13/2021
|
+0.20 / +0.92%
|
22.20
|
22.40
|
21.70
|
22.00
|
21.99
|
17.11
|
176,200
|
|
|
12/10/2021
|
-0.30 / -1.36%
|
22.10
|
22.10
|
21.70
|
21.80
|
21.82
|
16.95
|
141,500
|
|
|
12/9/2021
|
+0.40 / +1.84%
|
21.70
|
22.50
|
21.50
|
22.10
|
22.02
|
17.18
|
113,200
|
|
|
12/8/2021
|
0.00 / 0.00%
|
21.70
|
22.10
|
21.60
|
21.70
|
21.76
|
16.87
|
96,900
|
|
|
12/7/2021
|
+0.80 / +3.83%
|
21.30
|
21.80
|
20.90
|
21.70
|
21.37
|
16.87
|
198,400
|
|
|
12/6/2021
|
-0.60 / -2.79%
|
21.50
|
22.40
|
20.90
|
20.90
|
21.68
|
16.25
|
443,400
|
|
|
12/3/2021
|
-2.00 / -8.51%
|
23.50
|
23.80
|
21.50
|
21.50
|
22.79
|
16.72
|
357,100
|
|
|
12/2/2021
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.59
|
18.27
|
214,600
|
|
|
12/1/2021
|
-0.60 / -2.48%
|
24.20
|
24.40
|
23.50
|
23.60
|
23.72
|
18.35
|
280,000
|
|
|
11/30/2021
|
-0.30 / -1.22%
|
24.50
|
24.90
|
23.20
|
24.20
|
24.26
|
18.82
|
378,900
|
|
|
11/29/2021
|
0.00 / 0.00%
|
24.20
|
25.30
|
23.10
|
24.50
|
24.32
|
19.05
|
511,800
|
|
|
11/26/2021
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.40
|
24.50
|
23.82
|
19.05
|
387,600
|
|
|
11/25/2021
|
+1.00 / +4.35%
|
23.00
|
24.00
|
22.50
|
24.00
|
23.02
|
18.66
|
389,500
|
|
|
11/24/2021
|
-0.60 / -2.54%
|
23.70
|
24.20
|
21.40
|
23.00
|
22.88
|
17.88
|
674,200
|
|
|
11/23/2021
|
+1.40 / +6.31%
|
22.10
|
23.60
|
21.50
|
23.60
|
22.40
|
18.35
|
326,300
|
|
|
11/22/2021
|
-2.40 / -9.76%
|
24.60
|
24.60
|
22.20
|
22.20
|
22.86
|
17.26
|
757,300
|
|
|
11/19/2021
|
-1.70 / -6.46%
|
26.30
|
26.30
|
23.70
|
24.60
|
24.99
|
19.13
|
923,500
|
|
|
11/18/2021
|
-0.30 / -1.13%
|
26.60
|
26.70
|
26.10
|
26.30
|
26.36
|
20.45
|
471,600
|
|
|