|
Closing price on 8/5/2025
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.20 |
| Volume |
691,600 |
| Split-adjusted Price |
11.50 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2025
|
-0.40 / -3.36%
|
12.00
|
12.10
|
11.20
|
11.50
|
11.67
|
11.50
|
691,600
|
|
|
8/4/2025
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.90
|
11.89
|
11.90
|
491,200
|
|
|
8/1/2025
|
+0.70 / +6.25%
|
11.20
|
12.20
|
11.00
|
11.90
|
11.65
|
11.90
|
834,900
|
|
|
7/31/2025
|
+0.10 / +0.90%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.12
|
11.20
|
272,200
|
|
|
7/30/2025
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
11.10
|
10.99
|
11.10
|
269,500
|
|
|
7/29/2025
|
-0.50 / -4.31%
|
11.70
|
11.70
|
10.80
|
11.10
|
11.18
|
11.10
|
736,200
|
|
|
7/28/2025
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.50
|
11.60
|
11.63
|
11.60
|
829,400
|
|
|
7/25/2025
|
+0.30 / +2.63%
|
11.60
|
11.90
|
11.40
|
11.70
|
11.66
|
11.70
|
692,800
|
|
|
7/24/2025
|
+0.90 / +8.57%
|
10.50
|
11.50
|
10.50
|
11.40
|
11.07
|
11.40
|
1,133,600
|
|
|
7/23/2025
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.40
|
10.50
|
10.63
|
10.50
|
757,500
|
|
|
7/22/2025
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.50
|
10.53
|
10.50
|
421,400
|
|
|
7/21/2025
|
+0.80 / +8.25%
|
9.70
|
10.50
|
9.70
|
10.50
|
10.22
|
10.50
|
882,100
|
|
|
7/18/2025
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.57
|
9.70
|
333,600
|
|
|
7/17/2025
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.60
|
217,900
|
|
|
7/16/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
118,700
|
|
|
7/15/2025
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.58
|
9.50
|
292,200
|
|
|
7/14/2025
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.57
|
9.60
|
186,500
|
|
|
7/11/2025
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.57
|
9.60
|
236,000
|
|
|
7/10/2025
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.54
|
9.60
|
228,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.47
|
9.50
|
250,300
|
|
|
7/8/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.39
|
9.50
|
267,200
|
|
|
7/7/2025
|
+0.10 / +1.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.46
|
9.50
|
249,300
|
|
|
7/4/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.97
|
9.40
|
251,200
|
|
|
7/3/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.93
|
9.40
|
443,100
|
|
|
7/2/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.87
|
9.40
|
173,300
|
|
|
7/1/2025
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.91
|
9.40
|
327,710
|
|
|
6/30/2025
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.90
|
9.49
|
192,300
|
|
|
6/27/2025
|
+0.10 / +1.02%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.94
|
9.40
|
534,410
|
|
|
6/26/2025
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.79
|
9.31
|
129,800
|
|
|
6/25/2025
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.78
|
9.31
|
411,100
|
|
|