|
Closing price on 6/12/2023
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
92,500 |
| Split-adjusted Price |
11.20 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2023
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.35
|
11.20
|
92,500
|
|
|
6/9/2023
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.10
|
13.50
|
13.26
|
11.37
|
147,200
|
|
|
6/8/2023
|
+0.50 / +3.91%
|
12.80
|
13.50
|
12.80
|
13.30
|
13.29
|
11.20
|
301,800
|
|
|
6/7/2023
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.50
|
12.80
|
12.63
|
10.78
|
208,600
|
|
|
6/6/2023
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.83
|
10.78
|
75,200
|
|
|
6/5/2023
|
+0.80 / +6.56%
|
12.40
|
13.40
|
12.10
|
13.00
|
12.95
|
10.95
|
362,400
|
|
|
6/2/2023
|
-0.50 / -3.94%
|
12.60
|
12.70
|
11.50
|
12.20
|
12.05
|
10.28
|
296,100
|
|
|
6/1/2023
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.30
|
12.70
|
12.45
|
10.70
|
214,300
|
|
|
5/31/2023
|
-0.10 / -0.78%
|
13.30
|
13.50
|
12.40
|
12.70
|
12.74
|
10.70
|
214,000
|
|
|
5/30/2023
|
+1.10 / +9.40%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.71
|
10.78
|
513,600
|
|
|
5/29/2023
|
+1.00 / +9.35%
|
11.10
|
11.70
|
11.00
|
11.70
|
11.56
|
9.86
|
353,000
|
|
|
5/26/2023
|
+0.90 / +9.18%
|
9.90
|
10.70
|
9.90
|
10.70
|
10.43
|
9.01
|
174,700
|
|
|
5/25/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.83
|
8.25
|
17,300
|
|
|
5/24/2023
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.85
|
8.25
|
45,100
|
|
|
5/23/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
8.25
|
17,800
|
|
|
5/22/2023
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.65
|
8.25
|
15,400
|
|
|
5/19/2023
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.73
|
8.09
|
42,100
|
|
|
5/18/2023
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.72
|
8.17
|
12,000
|
|
|
5/17/2023
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.78
|
8.25
|
20,700
|
|
|
5/16/2023
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.86
|
8.34
|
32,800
|
|
|
5/15/2023
|
-0.10 / -0.99%
|
10.10
|
10.40
|
10.00
|
10.00
|
10.14
|
8.42
|
69,700
|
|
|
5/12/2023
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
8.51
|
41,200
|
|
|
5/11/2023
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.70
|
10.00
|
9.88
|
8.42
|
92,400
|
|
|
5/10/2023
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.64
|
8.25
|
32,900
|
|
|
5/9/2023
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.59
|
8.17
|
8,200
|
|
|
5/8/2023
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
8.09
|
16,200
|
|
|
5/5/2023
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.51
|
8.00
|
36,000
|
|
|
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
|
|
|