|
Closing price on 2/22/2023
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
18,200 |
| Split-adjusted Price |
8.59 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
8.59
|
18,200
|
|
|
2/21/2023
|
+0.30 / +3.03%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.07
|
8.59
|
137,700
|
|
|
2/20/2023
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
8.34
|
21,700
|
|
|
2/17/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.74
|
8.25
|
4,600
|
|
|
2/16/2023
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.72
|
8.25
|
12,300
|
|
|
2/15/2023
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.40
|
9.70
|
9.71
|
8.17
|
9,400
|
|
|
2/14/2023
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
8.17
|
11,900
|
|
|
2/13/2023
|
-0.10 / -1.00%
|
9.70
|
10.00
|
9.50
|
9.90
|
9.83
|
8.34
|
91,000
|
|
|
2/10/2023
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.70
|
10.00
|
9.76
|
8.42
|
23,300
|
|
|
2/9/2023
|
-0.30 / -2.97%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.92
|
8.25
|
9,900
|
|
|
2/8/2023
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.60
|
10.10
|
10.00
|
8.51
|
86,000
|
|
|
2/7/2023
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.10
|
8.51
|
22,000
|
|
|
2/6/2023
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.23
|
8.68
|
40,100
|
|
|
2/3/2023
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.70
|
10.20
|
9.95
|
8.59
|
64,200
|
|
|
2/2/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.70
|
8.34
|
71,900
|
|
|
2/1/2023
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.50
|
9.90
|
9.94
|
8.34
|
97,400
|
|
|
1/31/2023
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.40
|
10.00
|
9.69
|
8.42
|
77,500
|
|
|
1/30/2023
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.20
|
8.09
|
134,100
|
|
|
1/27/2023
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.93
|
7.78
|
37,000
|
|
|
1/19/2023
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
7.62
|
53,100
|
|
|
1/18/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.71
|
7.54
|
27,100
|
|
|
1/17/2023
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.67
|
7.54
|
125,500
|
|
|
1/16/2023
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.53
|
7.46
|
28,100
|
|
|
1/13/2023
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.51
|
7.39
|
11,600
|
|
|
1/12/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.46
|
22,900
|
|
|
1/11/2023
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.30
|
9.60
|
9.52
|
7.46
|
52,300
|
|
|
1/10/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.35
|
7.39
|
20,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.44
|
7.39
|
48,900
|
|
|
1/6/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.44
|
7.39
|
32,800
|
|
|
1/5/2023
|
+0.30 / +3.26%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.40
|
7.39
|
114,900
|
|
|