|
Closing price on 5/30/2025
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
218,800 |
| Split-adjusted Price |
8.83 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.26
|
8.83
|
218,800
|
|
|
5/29/2025
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.37
|
8.93
|
265,000
|
|
|
5/28/2025
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
9.02
|
322,800
|
|
|
5/27/2025
|
+0.40 / +4.35%
|
9.30
|
9.70
|
9.20
|
9.60
|
9.54
|
9.12
|
416,900
|
|
|
5/26/2025
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.12
|
8.74
|
268,800
|
|
|
5/23/2025
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
8.64
|
189,900
|
|
|
5/22/2025
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
8.74
|
80,200
|
|
|
5/21/2025
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.25
|
8.83
|
224,300
|
|
|
5/20/2025
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.33
|
8.83
|
338,000
|
|
|
5/19/2025
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
8.83
|
222,000
|
|
|
5/16/2025
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.43
|
8.93
|
191,200
|
|
|
5/15/2025
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.44
|
8.93
|
221,800
|
|
|
5/14/2025
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.43
|
9.02
|
285,600
|
|
|
5/13/2025
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.53
|
9.12
|
279,000
|
|
|
5/12/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
8.93
|
125,800
|
|
|
5/9/2025
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.39
|
8.93
|
116,900
|
|
|
5/8/2025
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.39
|
9.02
|
184,800
|
|
|
5/7/2025
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.32
|
8.93
|
137,400
|
|
|
5/6/2025
|
+0.50 / +5.56%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.34
|
9.02
|
570,900
|
|
|
5/5/2025
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.01
|
8.55
|
471,000
|
|
|
4/29/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
8.55
|
155,300
|
|
|
4/28/2025
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.92
|
8.55
|
107,600
|
|
|
4/25/2025
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.91
|
8.45
|
121,100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.84
|
8.36
|
185,600
|
|
|
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
|
|
|