|
Closing price on 4/28/2022
|
|
| Open |
18.10 |
| High |
18.60 |
| Low |
18.10 |
| Volume |
41,200 |
| Split-adjusted Price |
14.23 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
+0.30 / +1.67%
|
18.10
|
18.60
|
18.10
|
18.30
|
18.33
|
14.23
|
41,200
|
|
|
4/27/2022
|
+0.70 / +4.05%
|
17.30
|
18.00
|
17.10
|
18.00
|
17.54
|
14.00
|
109,500
|
|
|
4/26/2022
|
+0.20 / +1.17%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.02
|
13.45
|
164,200
|
|
|
4/25/2022
|
-1.90 / -10.00%
|
19.00
|
19.00
|
17.10
|
17.10
|
17.85
|
13.30
|
321,200
|
|
|
4/22/2022
|
-0.50 / -2.56%
|
19.50
|
19.90
|
18.20
|
19.00
|
18.95
|
14.77
|
209,500
|
|
|
4/21/2022
|
-0.90 / -4.41%
|
20.30
|
20.40
|
18.50
|
19.50
|
19.22
|
15.16
|
108,100
|
|
|
4/20/2022
|
-0.60 / -2.86%
|
21.10
|
21.10
|
20.40
|
20.40
|
20.69
|
15.86
|
84,400
|
|
|
4/19/2022
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.00
|
21.00
|
21.20
|
16.33
|
85,200
|
|
|
4/18/2022
|
-0.70 / -3.23%
|
21.30
|
21.80
|
20.60
|
21.00
|
21.17
|
16.33
|
172,400
|
|
|
4/15/2022
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.50
|
21.70
|
21.73
|
16.87
|
98,400
|
|
|
4/14/2022
|
+0.10 / +0.46%
|
21.80
|
22.10
|
21.50
|
21.80
|
21.83
|
16.95
|
113,000
|
|
|
4/13/2022
|
+0.10 / +0.46%
|
21.30
|
21.70
|
21.00
|
21.70
|
21.36
|
16.87
|
157,200
|
|
|
4/12/2022
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.40
|
21.60
|
21.59
|
16.80
|
40,200
|
|
|
4/8/2022
|
-0.30 / -1.37%
|
21.60
|
22.00
|
21.40
|
21.60
|
21.66
|
16.80
|
141,200
|
|
|
4/7/2022
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.50
|
21.90
|
21.74
|
17.03
|
147,900
|
|
|
4/6/2022
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.50
|
22.00
|
21.90
|
17.11
|
130,600
|
|
|
4/5/2022
|
+0.10 / +0.45%
|
21.80
|
22.50
|
21.20
|
22.10
|
22.11
|
17.18
|
110,300
|
|
|
4/4/2022
|
-0.60 / -2.65%
|
22.60
|
22.70
|
22.00
|
22.00
|
22.19
|
17.11
|
215,800
|
|
|
4/1/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
21.90
|
22.60
|
22.13
|
17.57
|
253,000
|
|
|
3/31/2022
|
-0.40 / -1.74%
|
23.00
|
23.20
|
22.50
|
22.60
|
22.78
|
17.57
|
129,000
|
|
|
3/30/2022
|
-0.90 / -3.77%
|
23.90
|
24.50
|
22.90
|
23.00
|
23.32
|
17.88
|
304,700
|
|
|
3/29/2022
|
+1.00 / +4.37%
|
22.90
|
24.30
|
22.90
|
23.90
|
23.77
|
18.58
|
702,100
|
|
|
3/28/2022
|
+0.10 / +0.44%
|
20.80
|
22.90
|
20.80
|
22.90
|
22.49
|
17.81
|
255,400
|
|
|
3/25/2022
|
0.00 / 0.00%
|
22.40
|
23.50
|
22.30
|
22.80
|
23.08
|
17.73
|
339,200
|
|
|
3/24/2022
|
+0.50 / +2.24%
|
22.30
|
22.80
|
22.10
|
22.80
|
22.62
|
17.73
|
337,700
|
|
|
3/23/2022
|
0.00 / 0.00%
|
22.40
|
23.00
|
22.30
|
22.30
|
22.54
|
17.34
|
135,900
|
|
|
3/22/2022
|
+0.20 / +0.90%
|
22.00
|
22.80
|
21.80
|
22.30
|
22.02
|
17.34
|
205,903
|
|
|
3/21/2022
|
-0.20 / -0.90%
|
22.30
|
22.50
|
22.00
|
22.10
|
22.13
|
17.18
|
114,500
|
|
|
3/18/2022
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.20
|
22.30
|
22.37
|
17.34
|
111,200
|
|
|
3/17/2022
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.40
|
17.49
|
66,800
|
|
|