|
Closing price on 10/2/2024
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
151,500 |
| Split-adjusted Price |
11.90 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
151,500
|
|
|
10/1/2024
|
+0.30 / +2.59%
|
11.60
|
12.20
|
11.50
|
11.90
|
11.97
|
11.90
|
357,100
|
|
|
9/30/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.59
|
11.60
|
18,100
|
|
|
9/27/2024
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.67
|
11.60
|
90,900
|
|
|
9/26/2024
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.64
|
11.60
|
129,000
|
|
|
9/25/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.45
|
11.50
|
71,100
|
|
|
9/24/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.38
|
11.50
|
30,900
|
|
|
9/23/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.43
|
11.50
|
34,700
|
|
|
9/20/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.44
|
11.50
|
90,400
|
|
|
9/19/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.42
|
11.50
|
53,619
|
|
|
9/18/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.49
|
11.40
|
81,800
|
|
|
9/17/2024
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
11.40
|
17,000
|
|
|
9/16/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.30
|
11.50
|
28,300
|
|
|
9/13/2024
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.44
|
11.50
|
27,800
|
|
|
9/12/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.34
|
11.30
|
30,100
|
|
|
9/11/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.22
|
11.30
|
43,600
|
|
|
9/10/2024
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.42
|
11.30
|
44,700
|
|
|
9/9/2024
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.58
|
11.60
|
46,900
|
|
|
9/6/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.55
|
11.60
|
39,500
|
|
|
9/5/2024
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.70
|
11.60
|
74,900
|
|
|
9/4/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.66
|
11.70
|
91,300
|
|
|
8/30/2024
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.76
|
11.80
|
91,900
|
|
|
8/29/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.69
|
11.70
|
31,800
|
|
|
8/28/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.81
|
11.80
|
58,000
|
|
|
8/27/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.87
|
11.90
|
78,700
|
|
|
8/26/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.99
|
11.90
|
80,300
|
|
|
8/23/2024
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.93
|
11.90
|
152,700
|
|
|
8/22/2024
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.09
|
12.10
|
102,700
|
|
|
8/21/2024
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.00
|
12.10
|
84,500
|
|
|
8/20/2024
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.94
|
12.00
|
224,300
|
|
|