Australia markets closed

DXP Enterprises, Inc. (DXPE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.77-0.39 (-1.44%)
At close: 04:00PM EST
26.77 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202127.5127.5626.2126.7726.7758,000
02 Dec 202126.4227.2726.0527.1627.1664,300
01 Dec 202128.3528.6426.1126.2126.2173,300
30 Nov 202128.5029.0927.3127.6327.63103,700
29 Nov 202129.8329.8328.4128.9728.97117,400
26 Nov 202128.9829.4628.0529.2929.2952,900
24 Nov 202130.8031.0930.0430.0430.0432,300
23 Nov 202132.0932.1730.8930.8930.8948,800
22 Nov 202132.4233.2831.8731.9231.9256,800
19 Nov 202132.6732.8531.9831.9831.9840,100
18 Nov 202133.5133.5132.0333.1333.1362,400
17 Nov 202133.7833.7832.9033.5033.5054,300
16 Nov 202134.0934.0933.0133.9733.9781,600
15 Nov 202135.1835.6633.5233.8633.8679,200
12 Nov 202135.7135.7134.9735.1435.1434,900
11 Nov 202135.3235.8734.8635.7135.7131,800
10 Nov 202135.6835.8735.0435.3135.3132,600
09 Nov 202135.4135.9334.8635.7835.7825,100
08 Nov 202135.8536.1934.5535.8335.8338,600
05 Nov 202135.2936.2634.5635.3335.3377,300
04 Nov 202134.7835.3834.0834.7334.7373,800
03 Nov 202133.9534.9332.5034.5334.5368,000
02 Nov 202134.1034.4233.5633.9533.9556,500
01 Nov 202133.1934.1932.5334.1034.1080,200
29 Oct 202132.7233.2531.8032.9632.9639,200
28 Oct 202131.7832.9031.7832.6832.6830,100
27 Oct 202132.7832.9531.8331.9031.9031,600
26 Oct 202133.1433.7632.7132.9232.9252,700
25 Oct 202132.6833.2832.5133.2133.2171,100
22 Oct 202132.7833.0332.0832.6832.6828,400
21 Oct 202132.7633.0132.3032.7432.7436,900
20 Oct 202132.2532.9832.1932.8632.8625,800
19 Oct 202133.0533.0532.0732.2632.2628,800
18 Oct 202132.0033.2531.2533.0333.0368,300
15 Oct 202133.5033.5932.0832.2432.2461,400
14 Oct 202132.5133.4832.5132.9532.9586,800
13 Oct 202132.2132.4931.8232.4032.4052,200
12 Oct 202131.8332.3531.4432.2532.2536,800
11 Oct 202131.5432.2531.5431.9431.9452,200
08 Oct 202131.2231.6531.0531.4831.4837,300
07 Oct 202130.7531.5630.7531.4831.4849,700
06 Oct 202130.9731.3330.0130.4030.4048,800
05 Oct 202131.3431.7430.8431.3731.37112,400
04 Oct 202130.9731.3330.3431.1031.1065,400
01 Oct 202129.8331.1829.3630.7630.76100,100
30 Sept 202130.4030.4329.5629.5729.5758,700
29 Sept 202130.0730.3929.0530.2530.25101,400
28 Sept 202130.3430.4029.5929.9529.9585,400
27 Sept 202129.3530.5228.5930.2430.2467,800
24 Sept 202128.5529.4128.3429.0629.0648,300
23 Sept 202127.5228.8927.4828.6528.6567,100
22 Sept 202127.4827.9227.0527.2227.22101,700
21 Sept 202127.8427.8427.0427.1927.1990,100
20 Sept 202127.0027.6826.8127.5027.5094,300
17 Sept 202127.2828.0727.0127.6727.67244,400
16 Sept 202127.9728.3726.2127.2027.2058,900
15 Sept 202127.6027.9927.1327.9727.9747,600
14 Sept 202128.7028.7027.3527.5327.5350,000
13 Sept 202128.2728.3627.4128.2128.2184,300
10 Sept 202128.8028.8027.5227.6127.6168,900
09 Sept 202128.0528.9328.0328.4128.4165,700
08 Sept 202128.3228.7727.8128.2428.2446,200
07 Sept 202129.3229.3228.5228.5228.5246,900
03 Sept 202129.6629.8728.9129.0729.0748,600
02 Sept 202129.6230.0929.0829.6729.6749,100
01 Sept 202130.1130.2929.3029.5829.5841,800
31 Aug 202130.1730.3829.9429.9829.9882,200
30 Aug 202131.1931.4629.0130.0130.0185,800
27 Aug 202129.8931.3529.8931.1431.1484,200
26 Aug 202130.1630.3729.6229.6329.63154,700
25 Aug 202130.5330.7730.0930.0930.0951,400
24 Aug 202130.6031.2130.4130.5230.5241,700
23 Aug 202130.1330.9429.9130.5030.5059,800
20 Aug 202129.3130.2629.2429.6929.69124,500
19 Aug 202129.5130.0028.4129.4029.40126,200
18 Aug 202130.7531.3829.6629.9229.9291,000
17 Aug 202131.4531.7030.5530.9130.91144,000
16 Aug 202130.1131.8429.9131.1931.1985,100
13 Aug 202130.6530.6529.0929.5429.5480,400
12 Aug 202131.8832.5230.3230.5030.50185,800
11 Aug 202132.0132.6831.4432.6832.6839,300
10 Aug 202131.8532.4931.7332.4232.42115,600
09 Aug 202132.4432.5332.0032.1032.1046,200
06 Aug 202132.4432.8331.5132.6432.6443,600
05 Aug 202131.7932.4531.3831.9931.9961,500
04 Aug 202132.3232.7731.5131.5731.5753,900
03 Aug 202132.1232.8431.5932.8432.84161,800
02 Aug 202132.9333.3331.8831.8831.8894,700
30 July 202131.8732.7931.8232.6532.65139,100
29 July 202132.8632.9632.2432.2732.27126,500
28 July 202132.5032.9831.6732.4032.4036,300
27 July 202132.4132.8332.0632.3732.3756,900
26 July 202132.4333.4032.3732.8132.8147,200
23 July 202131.9333.2331.5332.3732.3784,600
22 July 202132.7133.1231.5531.5831.5884,500
21 July 202132.3433.2931.9532.8332.83114,200
20 July 202130.3332.6030.3332.0032.00193,500
19 July 202130.7331.1129.0530.3130.31105,600
16 July 202132.7532.7531.5331.5831.5882,800
15 July 202133.0133.0132.0332.4532.4591,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...