|
Closing price on 4/6/2022
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
21.50 |
| Volume |
130,600 |
| Split-adjusted Price |
17.11 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.37
|
17.34
|
117,085
|
|
|
3/15/2022
|
0.00 / 0.00%
|
22.30
|
22.70
|
21.50
|
22.30
|
21.91
|
17.34
|
388,200
|
|
|
3/14/2022
|
-1.10 / -4.70%
|
22.40
|
23.10
|
22.20
|
22.30
|
22.43
|
17.34
|
368,700
|
|
|
3/11/2022
|
-0.30 / -1.27%
|
23.70
|
23.80
|
23.00
|
23.40
|
23.39
|
18.19
|
255,600
|
|
|
3/10/2022
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.70
|
23.70
|
23.92
|
18.43
|
388,200
|
|
|
3/9/2022
|
+1.40 / +6.25%
|
22.40
|
24.50
|
21.50
|
23.80
|
23.15
|
18.51
|
892,600
|
|
|
3/8/2022
|
-0.70 / -3.03%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.60
|
17.42
|
581,800
|
|
|
3/7/2022
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.80
|
23.10
|
23.11
|
17.96
|
315,500
|
|
|
3/4/2022
|
+1.30 / +5.96%
|
21.90
|
23.40
|
21.90
|
23.10
|
23.13
|
17.96
|
940,900
|
|
|
3/3/2022
|
+1.90 / +9.55%
|
19.70
|
21.80
|
19.70
|
21.80
|
21.32
|
16.95
|
524,700
|
|
|
3/2/2022
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.70
|
19.90
|
19.88
|
15.47
|
82,000
|
|
|
3/1/2022
|
+0.10 / +0.50%
|
19.90
|
20.30
|
19.60
|
20.10
|
19.93
|
15.63
|
150,800
|
|
|
2/28/2022
|
+0.20 / +1.01%
|
19.90
|
20.30
|
19.90
|
20.00
|
20.08
|
15.55
|
98,500
|
|
|
2/25/2022
|
+0.50 / +2.59%
|
19.40
|
20.00
|
19.20
|
19.80
|
19.74
|
15.40
|
141,900
|
|
|
2/24/2022
|
-0.80 / -3.98%
|
20.00
|
20.20
|
18.80
|
19.30
|
19.44
|
15.01
|
221,100
|
|
|