|
Closing price on 4/2/2025
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
13,700 |
| Split-adjusted Price |
11.00 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
-0.10 / -0.90%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
11.00
|
13,700
|
|
|
4/1/2025
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
50,000
|
|
|
3/31/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.99
|
11.00
|
40,900
|
|
|
3/28/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
11.10
|
164,600
|
|
|
3/27/2025
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.08
|
11.10
|
95,300
|
|
|
3/26/2025
|
-0.20 / -1.79%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.09
|
11.00
|
48,500
|
|
|
3/25/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.11
|
11.20
|
27,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
93,300
|
|
|
3/21/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.19
|
11.20
|
37,400
|
|
|
3/20/2025
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.10
|
11.20
|
102,700
|
|
|
3/19/2025
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.17
|
11.10
|
57,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.26
|
11.30
|
57,700
|
|
|
3/17/2025
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.22
|
11.30
|
87,800
|
|
|
3/14/2025
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.11
|
11.30
|
181,600
|
|
|
3/13/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.25
|
11.20
|
210,600
|
|
|
3/12/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.29
|
11.30
|
51,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.22
|
11.30
|
125,500
|
|
|
3/10/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.27
|
11.30
|
66,800
|
|
|
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
|
|
|