DXP Enterprises, Inc. (DXPE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

50.47

+0.32

(+0.64%)

At close: 04:00PM EDT

50.47

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	49.84	51.30	49.84	50.47	50.47	72,280
18 Apr 2024	50.48	51.56	49.98	50.15	50.15	77,000
17 Apr 2024	52.80	52.80	50.26	50.48	50.48	92,000
16 Apr 2024	52.47	53.08	52.00	52.47	52.47	76,800
15 Apr 2024	54.32	55.15	52.79	52.97	52.97	53,400
12 Apr 2024	54.79	55.35	53.87	54.02	54.02	75,200
11 Apr 2024	55.52	55.62	54.76	54.91	54.91	70,700
10 Apr 2024	55.20	55.89	54.52	55.67	55.67	105,400
09 Apr 2024	56.12	57.19	55.56	56.49	56.49	97,600
08 Apr 2024	55.84	56.49	55.39	55.92	55.92	67,300
05 Apr 2024	54.39	56.16	54.39	55.73	55.73	85,000
04 Apr 2024	54.88	57.38	54.16	54.59	54.59	191,600
03 Apr 2024	52.77	54.18	52.77	54.18	54.18	80,500
02 Apr 2024	53.41	53.41	52.49	53.04	53.04	81,100
01 Apr 2024	53.73	53.87	52.76	53.71	53.71	84,300
28 Mar 2024	54.19	54.73	53.47	53.73	53.73	171,800
27 Mar 2024	52.23	54.06	52.10	53.91	53.91	120,900
26 Mar 2024	52.05	52.90	51.71	51.73	51.73	104,500
25 Mar 2024	52.41	53.36	51.77	52.11	52.11	89,100
22 Mar 2024	53.91	54.31	52.14	52.44	52.44	94,100
21 Mar 2024	52.50	53.30	52.29	53.23	53.23	68,700
20 Mar 2024	52.05	52.72	51.91	52.21	52.21	66,000
19 Mar 2024	51.18	52.61	50.91	51.99	51.99	97,000
18 Mar 2024	48.62	51.99	48.62	51.22	51.22	224,200
15 Mar 2024	48.70	49.61	48.39	48.57	48.57	384,100
14 Mar 2024	46.42	48.89	46.32	48.76	48.76	166,000
13 Mar 2024	44.78	46.96	44.56	46.35	46.35	150,800
12 Mar 2024	44.60	45.20	44.13	44.84	44.84	99,900
11 Mar 2024	45.20	45.20	43.70	44.84	44.84	155,800
08 Mar 2024	40.21	46.07	40.21	45.22	45.22	238,800
07 Mar 2024	36.03	40.31	36.03	40.10	40.10	211,200
06 Mar 2024	35.66	36.13	35.06	35.06	35.06	48,800
05 Mar 2024	35.07	35.92	35.07	35.63	35.63	62,200
04 Mar 2024	35.75	35.95	35.08	35.12	35.12	39,800
01 Mar 2024	35.42	35.70	35.18	35.57	35.57	42,600
29 Feb 2024	35.81	35.81	35.31	35.52	35.52	43,500
28 Feb 2024	35.06	35.54	35.06	35.30	35.30	35,100
27 Feb 2024	35.44	35.68	34.99	35.41	35.41	31,400
26 Feb 2024	35.03	35.22	34.69	35.16	35.16	50,200
23 Feb 2024	34.69	35.32	34.63	35.00	35.00	34,700
22 Feb 2024	34.35	34.82	34.17	34.82	34.82	53,900
21 Feb 2024	34.30	34.49	33.96	34.33	34.33	30,700
20 Feb 2024	34.20	34.58	33.62	34.24	34.24	63,400
16 Feb 2024	35.65	35.70	34.64	34.68	34.68	59,300
15 Feb 2024	35.09	36.18	34.76	35.96	35.96	66,700
14 Feb 2024	33.45	34.88	33.45	34.77	34.77	61,400
13 Feb 2024	34.13	34.13	32.57	33.00	33.00	93,200
12 Feb 2024	34.31	35.32	34.12	34.95	34.95	73,000
09 Feb 2024	33.53	34.23	33.00	34.00	34.00	90,800
08 Feb 2024	32.81	33.43	32.80	33.37	33.37	70,800
07 Feb 2024	32.09	32.85	31.78	32.80	32.80	60,200
06 Feb 2024	31.66	32.27	31.66	32.05	32.05	43,300
05 Feb 2024	32.16	32.27	31.56	31.76	31.76	43,300
02 Feb 2024	32.81	32.95	32.32	32.45	32.45	46,500
01 Feb 2024	32.56	33.22	32.38	33.10	33.10	57,800
31 Jan 2024	33.20	33.54	32.22	32.22	32.22	95,700
30 Jan 2024	33.02	33.41	33.02	33.08	33.08	36,200
29 Jan 2024	32.91	33.29	32.70	33.08	33.08	46,600
26 Jan 2024	33.32	33.49	32.88	33.01	33.01	32,600
25 Jan 2024	32.79	33.02	32.62	33.00	33.00	38,300
24 Jan 2024	32.56	32.71	32.10	32.35	32.35	37,800
23 Jan 2024	32.55	32.98	32.16	32.17	32.17	51,800
22 Jan 2024	31.73	32.57	31.73	32.42	32.42	53,700
19 Jan 2024	32.05	32.05	31.10	31.38	31.38	41,000
18 Jan 2024	31.17	31.90	31.17	31.77	31.77	28,600
17 Jan 2024	30.90	31.68	30.08	31.02	31.02	47,600
16 Jan 2024	31.66	31.73	31.17	31.28	31.28	36,800
12 Jan 2024	32.32	32.32	31.40	31.69	31.69	35,900
11 Jan 2024	31.71	32.12	31.27	31.98	31.98	61,700
10 Jan 2024	31.74	31.83	31.50	31.69	31.69	32,900
09 Jan 2024	31.09	31.83	30.96	31.72	31.72	54,200
08 Jan 2024	32.36	32.53	31.01	31.47	31.47	62,200
05 Jan 2024	32.71	32.85	32.14	32.22	32.22	43,300
04 Jan 2024	33.45	33.45	32.87	32.95	32.95	69,900
03 Jan 2024	33.64	34.03	33.23	33.30	33.30	78,500
02 Jan 2024	33.55	34.19	33.36	33.78	33.78	62,200
29 Dec 2023	34.14	34.54	33.65	33.70	33.70	51,700
28 Dec 2023	34.19	34.34	34.01	34.05	34.05	32,900
27 Dec 2023	34.51	34.59	34.25	34.33	34.33	31,200
26 Dec 2023	34.06	34.55	33.94	34.49	34.49	53,300
22 Dec 2023	34.00	34.40	33.71	33.85	33.85	45,900
21 Dec 2023	34.01	34.08	33.69	33.95	33.95	41,600
20 Dec 2023	34.05	34.57	33.70	33.76	33.76	57,300
19 Dec 2023	33.34	34.21	33.34	34.15	34.15	66,800
18 Dec 2023	33.57	33.67	33.23	33.28	33.28	51,800
15 Dec 2023	34.09	34.45	33.46	33.51	33.51	446,700
14 Dec 2023	33.69	34.32	33.45	33.73	33.73	64,200
13 Dec 2023	33.00	33.27	31.96	33.10	33.10	71,500
12 Dec 2023	33.49	33.49	32.50	32.84	32.84	75,500
11 Dec 2023	32.44	33.33	32.44	33.28	33.28	72,400
08 Dec 2023	32.10	32.44	31.75	32.20	32.20	76,500
07 Dec 2023	31.68	32.11	31.18	32.09	32.09	111,700
06 Dec 2023	31.29	31.88	31.05	31.44	31.44	91,100
05 Dec 2023	30.47	31.28	30.03	30.94	30.94	94,100
04 Dec 2023	29.39	30.29	29.36	30.27	30.27	78,500
01 Dec 2023	29.41	30.25	29.41	29.67	29.67	67,100
30 Nov 2023	29.23	29.71	29.02	29.28	29.28	46,900
29 Nov 2023	29.57	29.62	28.82	29.05	29.05	52,400
28 Nov 2023	30.82	31.20	29.11	29.19	29.19	43,500
27 Nov 2023	31.72	31.72	30.71	30.75	30.75	71,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD100,078.02+1,819.23(+1.85%)

DXP Enterprises, Inc. (DXPE)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
100,078.02
+1,819.23(+1.85%)