|
Closing price on 8/22/2024
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
102,700 |
| Split-adjusted Price |
11.49 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.09
|
11.49
|
102,700
|
|
|
8/21/2024
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.00
|
11.49
|
84,500
|
|
|
8/20/2024
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.94
|
11.39
|
224,300
|
|
|
8/19/2024
|
+0.30 / +2.59%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.84
|
11.30
|
89,100
|
|
|
8/16/2024
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.52
|
11.01
|
170,300
|
|
|
8/15/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.22
|
10.73
|
73,900
|
|
|
8/14/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.23
|
10.63
|
147,400
|
|
|
8/13/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.26
|
10.73
|
99,400
|
|
|
8/12/2024
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.33
|
10.73
|
102,300
|
|
|
8/9/2024
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.28
|
10.63
|
74,900
|
|
|
8/8/2024
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.13
|
10.63
|
61,000
|
|
|
8/7/2024
|
-0.30 / -2.63%
|
11.40
|
11.40
|
10.90
|
11.10
|
11.10
|
10.54
|
216,600
|
|
|
8/6/2024
|
+0.30 / +2.70%
|
11.20
|
11.40
|
10.60
|
11.40
|
11.14
|
10.82
|
100,400
|
|
|
8/5/2024
|
-1.10 / -9.02%
|
12.20
|
12.20
|
11.00
|
11.10
|
11.31
|
10.54
|
398,600
|
|
|
8/2/2024
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.70
|
12.20
|
11.89
|
11.58
|
133,500
|
|
|
8/1/2024
|
-0.40 / -3.23%
|
12.50
|
12.50
|
11.80
|
12.00
|
12.07
|
11.39
|
264,100
|
|
|
7/31/2024
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
11.77
|
254,400
|
|
|
7/30/2024
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.27
|
11.68
|
324,100
|
|
|
7/29/2024
|
+0.20 / +1.67%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.21
|
11.58
|
65,800
|
|
|
7/26/2024
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.93
|
11.39
|
76,400
|
|
|
7/25/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.88
|
11.30
|
74,000
|
|
|
7/24/2024
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.50
|
12.00
|
11.75
|
11.39
|
188,200
|
|
|
7/23/2024
|
-0.30 / -2.48%
|
12.10
|
12.20
|
11.60
|
11.80
|
11.95
|
11.20
|
234,200
|
|
|
7/22/2024
|
-0.20 / -1.63%
|
12.30
|
12.50
|
11.80
|
12.10
|
12.10
|
11.49
|
282,200
|
|
|
7/19/2024
|
-0.30 / -2.38%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.44
|
11.68
|
258,100
|
|
|
7/18/2024
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.53
|
11.96
|
399,200
|
|
|
7/17/2024
|
-0.50 / -3.85%
|
13.00
|
13.20
|
12.30
|
12.50
|
12.77
|
11.87
|
461,400
|
|
|
7/16/2024
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.05
|
12.34
|
424,700
|
|
|
7/15/2024
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.98
|
12.25
|
139,600
|
|
|
7/12/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.00
|
12.34
|
221,400
|
|
|