|
Closing price on 5/26/2025
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
268,800 |
| Split-adjusted Price |
9.20 |
|
|
DXP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.12
|
9.20
|
268,800
|
|
|
5/23/2025
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
9.10
|
189,900
|
|
|
5/22/2025
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
80,200
|
|
|
5/21/2025
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.25
|
9.30
|
224,300
|
|
|
5/20/2025
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.33
|
9.30
|
338,000
|
|
|
5/19/2025
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
9.30
|
222,000
|
|
|
5/16/2025
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.43
|
9.40
|
191,200
|
|
|
5/15/2025
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.44
|
9.40
|
221,800
|
|
|
5/14/2025
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.43
|
9.50
|
285,600
|
|
|
5/13/2025
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.53
|
9.60
|
279,000
|
|
|
5/12/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
9.40
|
125,800
|
|
|
5/9/2025
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.39
|
9.40
|
116,900
|
|
|
5/8/2025
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.39
|
9.50
|
184,800
|
|
|
5/7/2025
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.32
|
9.40
|
137,400
|
|
|
5/6/2025
|
+0.50 / +5.56%
|
9.00
|
9.60
|
9.00
|
9.50
|
9.34
|
9.50
|
570,900
|
|
|
5/5/2025
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.01
|
9.00
|
471,000
|
|
|
4/29/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
155,300
|
|
|
4/28/2025
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.92
|
9.00
|
107,600
|
|
|
4/25/2025
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.91
|
8.90
|
121,100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.84
|
8.80
|
185,600
|
|
|
4/23/2025
|
+0.30 / +3.53%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.84
|
8.80
|
131,200
|
|
|
4/22/2025
|
-0.60 / -6.59%
|
9.10
|
9.20
|
8.30
|
8.50
|
8.49
|
8.50
|
656,100
|
|
|
4/21/2025
|
+0.50 / +5.81%
|
8.60
|
9.40
|
8.60
|
9.10
|
9.21
|
9.10
|
453,600
|
|
|
4/18/2025
|
+0.20 / +2.38%
|
8.60
|
8.90
|
8.40
|
8.60
|
8.56
|
8.60
|
169,400
|
|
|
4/17/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.34
|
8.40
|
88,400
|
|
|
4/16/2025
|
-0.30 / -3.45%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.49
|
8.40
|
199,000
|
|
|
4/15/2025
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.66
|
8.70
|
301,100
|
|
|
4/14/2025
|
+0.50 / +5.88%
|
8.70
|
9.20
|
8.70
|
9.00
|
9.02
|
9.00
|
123,200
|
|
|
4/11/2025
|
-0.10 / -1.16%
|
9.40
|
9.40
|
8.40
|
8.50
|
8.55
|
8.50
|
893,600
|
|
|
4/10/2025
|
+0.70 / +8.86%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
18,500
|
|
|