|
Closing price on 4/23/2025
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
131,200 |
| Split-adjusted Price |
8.36 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
+0.30 / +3.53%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.84
|
8.36
|
131,200
|
|
|
4/22/2025
|
-0.60 / -6.59%
|
9.10
|
9.20
|
8.30
|
8.50
|
8.49
|
8.07
|
656,100
|
|
|
4/21/2025
|
+0.50 / +5.81%
|
8.60
|
9.40
|
8.60
|
9.10
|
9.21
|
8.64
|
453,600
|
|
|
4/18/2025
|
+0.20 / +2.38%
|
8.60
|
8.90
|
8.40
|
8.60
|
8.56
|
8.17
|
169,400
|
|
|
4/17/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.34
|
7.98
|
88,400
|
|
|
4/16/2025
|
-0.30 / -3.45%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.49
|
7.98
|
199,000
|
|
|
4/15/2025
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.66
|
8.26
|
301,100
|
|
|
4/14/2025
|
+0.50 / +5.88%
|
8.70
|
9.20
|
8.70
|
9.00
|
9.02
|
8.55
|
123,200
|
|
|
4/11/2025
|
-0.10 / -1.16%
|
9.40
|
9.40
|
8.40
|
8.50
|
8.55
|
8.07
|
893,600
|
|
|
4/10/2025
|
+0.70 / +8.86%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.17
|
18,500
|
|
|
4/9/2025
|
-0.80 / -9.20%
|
7.90
|
8.60
|
7.90
|
7.90
|
8.03
|
7.50
|
358,700
|
|
|
4/8/2025
|
-0.90 / -9.38%
|
9.70
|
9.70
|
8.70
|
8.70
|
8.87
|
8.26
|
236,600
|
|
|
4/4/2025
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.10
|
9.60
|
9.27
|
9.12
|
188,000
|
|
|
4/3/2025
|
-1.10 / -10.00%
|
11.00
|
11.00
|
9.90
|
9.90
|
10.15
|
9.40
|
517,200
|
|
|
4/2/2025
|
-0.10 / -0.90%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
10.44
|
13,700
|
|
|
4/1/2025
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
10.54
|
50,000
|
|
|
3/31/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.99
|
10.44
|
40,900
|
|
|
3/28/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
10.54
|
164,600
|
|
|
3/27/2025
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.08
|
10.54
|
95,300
|
|
|
3/26/2025
|
-0.20 / -1.79%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.09
|
10.44
|
48,500
|
|
|
3/25/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.11
|
10.63
|
27,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.10
|
10.63
|
93,300
|
|
|
3/21/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.19
|
10.63
|
37,400
|
|
|
3/20/2025
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.10
|
10.63
|
102,700
|
|
|
3/19/2025
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.17
|
10.54
|
57,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.26
|
10.73
|
57,700
|
|
|
3/17/2025
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.22
|
10.73
|
87,800
|
|
|
3/14/2025
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.11
|
10.73
|
181,600
|
|
|
3/13/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.25
|
10.63
|
210,600
|
|
|
3/12/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.29
|
10.73
|
51,600
|
|
|