|
Closing price on 3/7/2025
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
144,300 |
| Split-adjusted Price |
11.30 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.34
|
11.30
|
144,300
|
|
|
3/6/2025
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.31
|
11.40
|
63,600
|
|
|
3/5/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.26
|
11.30
|
119,100
|
|
|
3/4/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.27
|
11.30
|
162,300
|
|
|
3/3/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.34
|
11.40
|
146,200
|
|
|
2/28/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.35
|
11.40
|
136,800
|
|
|
2/27/2025
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.32
|
11.40
|
116,700
|
|
|
2/26/2025
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.43
|
11.40
|
191,500
|
|
|
2/25/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.44
|
11.50
|
303,500
|
|
|
2/24/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.52
|
11.50
|
118,300
|
|
|
2/21/2025
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.51
|
11.50
|
142,600
|
|
|
2/20/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.51
|
11.60
|
202,400
|
|
|
2/19/2025
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.64
|
11.60
|
203,700
|
|
|
2/18/2025
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.61
|
11.70
|
180,700
|
|
|
2/17/2025
|
-0.10 / -0.86%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.55
|
11.50
|
215,300
|
|
|
2/14/2025
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.51
|
11.60
|
89,400
|
|
|
2/13/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.60
|
11.50
|
122,000
|
|
|
2/12/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.51
|
11.50
|
173,900
|
|
|
2/11/2025
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.56
|
11.50
|
148,200
|
|
|
2/10/2025
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.61
|
11.60
|
320,800
|
|
|
2/7/2025
|
-0.10 / -0.84%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.90
|
11.80
|
128,800
|
|
|
2/6/2025
|
+0.40 / +3.48%
|
11.50
|
12.50
|
11.50
|
11.90
|
11.91
|
11.90
|
725,500
|
|
|
2/5/2025
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.42
|
11.50
|
198,800
|
|
|
2/4/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.33
|
11.40
|
93,000
|
|
|
2/3/2025
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.35
|
11.40
|
147,200
|
|
|
1/24/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
145,900
|
|
|
1/23/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.23
|
11.30
|
176,900
|
|
|
1/22/2025
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.29
|
11.30
|
108,600
|
|
|
1/21/2025
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.47
|
11.40
|
149,900
|
|
|
1/20/2025
|
+0.20 / +1.75%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.63
|
11.60
|
142,400
|
|
|