|
Closing price on 12/5/2024
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
284,300 |
| Split-adjusted Price |
11.20 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.65
|
11.20
|
284,300
|
|
|
12/4/2024
|
-0.20 / -1.71%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.57
|
10.92
|
1,561,900
|
|
|
12/3/2024
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
11.11
|
245,400
|
|
|
12/2/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.59
|
11.01
|
197,000
|
|
|
11/29/2024
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.47
|
11.01
|
146,300
|
|
|
11/28/2024
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.53
|
10.92
|
56,900
|
|
|
11/27/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
11.01
|
99,500
|
|
|
11/26/2024
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.53
|
10.92
|
128,200
|
|
|
11/25/2024
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.45
|
10.92
|
166,000
|
|
|
11/22/2024
|
-0.30 / -2.59%
|
10.50
|
11.60
|
10.50
|
11.30
|
11.43
|
10.73
|
423,700
|
|
|
11/21/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.62
|
11.01
|
264,700
|
|
|
11/20/2024
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.40
|
11.60
|
11.71
|
11.01
|
462,900
|
|
|
11/19/2024
|
-0.70 / -5.69%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.93
|
11.01
|
461,400
|
|
|
11/18/2024
|
+0.40 / +3.36%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.10
|
11.68
|
446,500
|
|
|
11/15/2024
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.97
|
11.30
|
326,000
|
|
|
11/14/2024
|
+0.20 / +1.68%
|
12.00
|
12.60
|
11.90
|
12.10
|
12.16
|
11.49
|
808,500
|
|
|
11/13/2024
|
-0.50 / -4.03%
|
12.40
|
12.50
|
11.90
|
11.90
|
12.10
|
11.30
|
557,900
|
|
|
11/12/2024
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.20
|
12.40
|
12.36
|
11.77
|
278,400
|
|
|
11/11/2024
|
+0.70 / +5.98%
|
11.70
|
12.80
|
11.70
|
12.40
|
12.39
|
11.77
|
2,341,000
|
|
|
11/8/2024
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.60
|
11.70
|
11.73
|
11.11
|
252,000
|
|
|
11/7/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.75
|
11.30
|
192,400
|
|
|
11/6/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.88
|
11.30
|
182,600
|
|
|
11/5/2024
|
+0.20 / +1.71%
|
11.70
|
12.20
|
11.50
|
11.90
|
11.93
|
11.30
|
468,300
|
|
|
11/4/2024
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.83
|
11.11
|
339,700
|
|
|
11/1/2024
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.85
|
11.20
|
283,900
|
|
|
10/31/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.95
|
11.39
|
246,600
|
|
|
10/30/2024
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.12
|
11.39
|
401,400
|
|
|
10/29/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.08
|
11.49
|
237,100
|
|
|
10/28/2024
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.12
|
11.49
|
375,300
|
|
|
10/25/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.12
|
11.39
|
269,700
|
|
|