|
Closing price on 12/23/2024
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
109,900 |
| Split-adjusted Price |
11.70 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2024
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.63
|
11.70
|
109,900
|
|
|
12/20/2024
|
+0.20 / +1.75%
|
11.40
|
12.00
|
11.40
|
11.60
|
11.75
|
11.60
|
442,900
|
|
|
12/19/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.32
|
11.40
|
125,400
|
|
|
12/18/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.35
|
11.40
|
120,700
|
|
|
12/17/2024
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.39
|
11.40
|
73,000
|
|
|
12/16/2024
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.32
|
11.50
|
134,600
|
|
|
12/13/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.35
|
11.40
|
123,900
|
|
|
12/12/2024
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.58
|
11.50
|
160,700
|
|
|
12/11/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.66
|
11.60
|
179,900
|
|
|
12/10/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.65
|
11.60
|
122,600
|
|
|
12/9/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.61
|
11.60
|
1,346,515
|
|
|
12/6/2024
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.67
|
11.60
|
209,200
|
|
|
12/5/2024
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.65
|
11.80
|
284,300
|
|
|
12/4/2024
|
-0.20 / -1.71%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.57
|
11.50
|
1,561,900
|
|
|
12/3/2024
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
245,400
|
|
|
12/2/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.59
|
11.60
|
197,000
|
|
|
11/29/2024
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.47
|
11.60
|
146,300
|
|
|
11/28/2024
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.53
|
11.50
|
56,900
|
|
|
11/27/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
99,500
|
|
|
11/26/2024
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.53
|
11.50
|
128,200
|
|
|
11/25/2024
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.45
|
11.50
|
166,000
|
|
|
11/22/2024
|
-0.30 / -2.59%
|
10.50
|
11.60
|
10.50
|
11.30
|
11.43
|
11.30
|
423,700
|
|
|
11/21/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.62
|
11.60
|
264,700
|
|
|
11/20/2024
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.40
|
11.60
|
11.71
|
11.60
|
462,900
|
|
|
11/19/2024
|
-0.70 / -5.69%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.93
|
11.60
|
461,400
|
|
|
11/18/2024
|
+0.40 / +3.36%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.10
|
12.30
|
446,500
|
|
|
11/15/2024
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.97
|
11.90
|
326,000
|
|
|
11/14/2024
|
+0.20 / +1.68%
|
12.00
|
12.60
|
11.90
|
12.10
|
12.16
|
12.10
|
808,500
|
|
|
11/13/2024
|
-0.50 / -4.03%
|
12.40
|
12.50
|
11.90
|
11.90
|
12.10
|
11.90
|
557,900
|
|
|
11/12/2024
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.20
|
12.40
|
12.36
|
12.40
|
278,400
|
|
|