|
Closing price on 5/4/2023
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
22,400 |
| Split-adjusted Price |
8.17 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.51
|
8.17
|
22,400
|
|
|
4/28/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.63
|
8.17
|
12,800
|
|
|
4/27/2023
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.78
|
8.17
|
13,500
|
|
|
4/26/2023
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.79
|
8.25
|
34,300
|
|
|
4/25/2023
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.68
|
8.09
|
45,200
|
|
|
4/24/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.67
|
8.09
|
22,400
|
|
|
4/21/2023
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.65
|
8.09
|
50,300
|
|
|
4/20/2023
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
8.17
|
18,200
|
|
|
4/19/2023
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
8.25
|
26,000
|
|
|
4/18/2023
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.77
|
8.17
|
18,800
|
|
|
4/17/2023
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.75
|
8.34
|
53,600
|
|
|
4/14/2023
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.73
|
8.17
|
96,900
|
|
|
4/13/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.74
|
8.25
|
34,900
|
|
|
4/12/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.71
|
8.25
|
9,200
|
|
|
4/11/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
8.25
|
77,200
|
|
|
4/10/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.66
|
8.25
|
53,800
|
|
|
4/7/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
8.25
|
19,100
|
|
|
4/6/2023
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.89
|
8.34
|
114,500
|
|
|
4/5/2023
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.74
|
8.34
|
49,300
|
|
|
4/4/2023
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.61
|
8.17
|
61,400
|
|
|
4/3/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
8.09
|
70,800
|
|
|
3/31/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
8.09
|
46,300
|
|
|
3/30/2023
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
8.09
|
73,700
|
|
|
3/29/2023
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.45
|
8.00
|
31,100
|
|
|
3/28/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.51
|
8.09
|
58,400
|
|
|
3/27/2023
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
8.09
|
50,700
|
|
|
3/24/2023
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.51
|
8.00
|
74,600
|
|
|
3/23/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.62
|
8.09
|
50,100
|
|
|
3/22/2023
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.65
|
8.09
|
107,900
|
|
|
3/21/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.69
|
8.17
|
501,200
|
|
|