|
Closing price on 9/12/2025
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
359,400 |
| Split-adjusted Price |
11.10 |
There is no data on 9/15/2025. Display data on 9/12/2025 instead.
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.01
|
11.10
|
359,400
|
|
|
9/11/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.97
|
11.00
|
236,100
|
|
|
9/10/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.05
|
11.10
|
153,600
|
|
|
9/9/2025
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.01
|
11.10
|
244,200
|
|
|
9/8/2025
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.04
|
10.90
|
349,500
|
|
|
9/5/2025
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.26
|
11.20
|
218,600
|
|
|
9/4/2025
|
+0.20 / +1.82%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.15
|
11.20
|
159,900
|
|
|
9/3/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.01
|
11.00
|
118,700
|
|
|
8/29/2025
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.96
|
11.00
|
143,100
|
|
|
8/28/2025
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.92
|
10.90
|
127,000
|
|
|
8/27/2025
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
10.98
|
11.00
|
186,500
|
|
|
8/26/2025
|
+0.60 / +5.71%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.84
|
11.10
|
267,700
|
|
|
8/25/2025
|
-0.30 / -2.78%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.64
|
10.50
|
206,900
|
|
|
8/22/2025
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.60
|
10.80
|
10.94
|
10.80
|
776,200
|
|
|
8/21/2025
|
-0.30 / -2.59%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.48
|
11.30
|
327,400
|
|
|
8/20/2025
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.40
|
11.60
|
11.61
|
11.60
|
403,400
|
|
|
8/19/2025
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.30
|
11.80
|
11.64
|
11.80
|
554,700
|
|
|
8/18/2025
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.39
|
11.40
|
273,600
|
|
|
8/15/2025
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.44
|
11.40
|
416,400
|
|
|
8/14/2025
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.60
|
11.60
|
374,400
|
|
|
8/13/2025
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.74
|
11.70
|
653,100
|
|
|
8/12/2025
|
+0.30 / +2.61%
|
11.50
|
12.10
|
11.40
|
11.80
|
11.73
|
11.80
|
740,500
|
|
|
8/11/2025
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.53
|
11.50
|
249,200
|
|
|
8/8/2025
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.41
|
11.50
|
252,700
|
|
|
8/7/2025
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.47
|
11.40
|
326,100
|
|
|
8/6/2025
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.10
|
11.60
|
11.40
|
11.60
|
399,800
|
|
|
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
|
|
|