|
Closing price on 12/8/2025
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
413,000 |
| Split-adjusted Price |
11.10 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2025
|
-0.10 / -0.89%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.01
|
11.10
|
413,000
|
|
|
12/5/2025
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
424,000
|
|
|
12/4/2025
|
+0.30 / +2.78%
|
10.80
|
11.30
|
10.80
|
11.10
|
11.14
|
11.10
|
772,800
|
|
|
12/3/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
281,000
|
|
|
12/2/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.72
|
10.80
|
59,900
|
|
|
12/1/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.79
|
10.80
|
96,800
|
|
|
11/28/2025
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
331,700
|
|
|
11/27/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
434,200
|
|
|
11/26/2025
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.76
|
10.70
|
139,500
|
|
|
11/25/2025
|
-0.40 / -3.64%
|
9.90
|
11.00
|
9.90
|
10.60
|
10.71
|
10.60
|
378,500
|
|
|
11/24/2025
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.02
|
11.00
|
171,000
|
|
|
11/21/2025
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.04
|
11.10
|
221,800
|
|
|
11/20/2025
|
+0.20 / +1.82%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.11
|
11.20
|
284,100
|
|
|
11/19/2025
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.03
|
11.00
|
335,100
|
|
|
11/18/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.88
|
10.90
|
137,900
|
|
|
11/17/2025
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.87
|
10.90
|
185,500
|
|
|
11/14/2025
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.73
|
10.80
|
232,900
|
|
|
11/13/2025
|
+0.30 / +2.83%
|
10.50
|
11.00
|
10.40
|
10.90
|
10.80
|
10.90
|
305,900
|
|
|
11/12/2025
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.56
|
10.60
|
168,000
|
|
|
11/11/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
10.50
|
69,300
|
|
|
11/10/2025
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.51
|
10.50
|
164,700
|
|
|
11/7/2025
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.76
|
10.60
|
196,700
|
|
|
11/6/2025
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.77
|
10.90
|
91,400
|
|
|
11/5/2025
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.79
|
10.80
|
215,100
|
|
|
11/4/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.75
|
11.00
|
190,500
|
|
|
11/3/2025
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.13
|
11.00
|
178,500
|
|
|
10/31/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.00
|
11.30
|
11.34
|
11.30
|
327,100
|
|
|
10/30/2025
|
+1.00 / +9.71%
|
10.30
|
11.30
|
10.20
|
11.30
|
11.09
|
11.30
|
684,600
|
|
|
10/29/2025
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
97,200
|
|
|
10/28/2025
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.07
|
10.20
|
69,600
|
|
|