|
Closing price on 7/23/2025
|
|
| Open |
10.60 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
757,500 |
| Split-adjusted Price |
10.50 |
There is no data on 7/24/2025. Display data on 7/23/2025 instead.
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/24/2025
|
0.00 / 0.00%
|
8.80
|
9.80
|
8.80
|
9.70
|
9.65
|
9.21
|
161,500
|
|
|
6/23/2025
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.67
|
9.21
|
91,500
|
|
|
6/20/2025
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.72
|
9.31
|
116,500
|
|
|
6/19/2025
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.21
|
237,800
|
|
|
6/18/2025
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.72
|
9.31
|
331,100
|
|
|
6/17/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.73
|
9.31
|
241,100
|
|
|
6/16/2025
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
9.31
|
362,000
|
|
|
6/13/2025
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.65
|
9.21
|
427,300
|
|
|
6/12/2025
|
+0.20 / +2.08%
|
9.60
|
10.20
|
9.60
|
9.80
|
9.90
|
9.31
|
526,900
|
|
|