Skip to main content
DXP Enterprises, Inc. (DXPE)
NASDAQ: DXPE · Real-Time Price · USD
137.64
+2.30 (1.70%)
At close: Mar 9, 2026, 4:00 PM EDT
137.64
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

DXP Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026132.81138.50128.31137.64137.641.70%70,936
Mar 6, 2026135.02138.51130.92135.34135.34-3.18%120,301
Mar 5, 2026140.82143.73137.98139.78139.78-2.29%64,547
Mar 4, 2026142.53147.30141.45143.06143.061.84%102,289
Mar 3, 2026138.15142.38134.85140.47140.47-2.27%76,259
Mar 2, 2026136.93148.20135.96143.74143.743.81%121,797
Feb 27, 2026146.82147.65135.10138.47138.47-6.91%142,603
Feb 26, 2026162.50171.70146.41148.75148.75-3.41%172,359
Feb 25, 2026161.11161.11153.00154.00154.00-3.37%178,563
Feb 24, 2026153.94159.74149.62159.37159.375.78%131,513
Feb 23, 2026149.36150.87144.31150.66150.661.03%138,261
Feb 20, 2026146.78150.30141.74149.13149.131.46%149,228
Feb 19, 2026147.28149.10143.53146.98146.98-0.31%120,380
Feb 18, 2026148.29153.63147.09147.44147.44-1.04%90,068
Feb 17, 2026148.16151.23145.94148.99148.990.30%110,587
Feb 13, 2026142.34148.61141.08148.55148.554.31%130,693
Feb 12, 2026150.16154.19142.22142.41142.41-3.83%103,176
Feb 11, 2026150.68152.70145.01148.08148.08-0.44%181,293
Feb 10, 2026151.89153.47148.70148.73148.73-1.93%108,248
Feb 9, 2026149.84153.81148.87151.65151.651.36%65,054
Feb 6, 2026142.00150.63142.00149.61149.616.95%99,888
Feb 5, 2026138.14142.47137.05139.89139.89-0.06%99,925
Feb 4, 2026139.00140.28135.64139.98139.981.60%71,539
Feb 3, 2026134.71140.48133.75137.78137.782.48%85,199
Feb 2, 2026129.37137.00128.41134.44134.443.38%173,096
Jan 30, 2026129.34131.59127.52130.05130.050.09%239,871
Jan 29, 2026128.85130.14125.08129.93129.931.20%77,198
Jan 28, 2026127.61129.59124.59128.39128.390.90%79,716
Jan 27, 2026126.59128.40125.31127.25127.250.23%122,731
Jan 26, 2026128.02129.97126.55126.96126.96-1.24%135,302
Jan 23, 2026131.32131.32126.02128.55128.55-2.68%98,200
Jan 22, 2026129.00132.60129.00132.09132.093.41%115,919
Jan 21, 2026124.67128.05123.26127.74127.743.37%92,709
Jan 20, 2026120.54126.19120.54123.58123.58-0.29%114,813
Jan 16, 2026120.83124.42119.88123.94123.942.69%125,885
Jan 15, 2026115.81122.00115.81120.69120.694.42%111,152
Jan 14, 2026113.50115.88112.07115.58115.581.89%136,730
Jan 13, 2026116.02117.00113.18113.44113.44-1.77%87,993
Jan 12, 2026114.02115.74111.20115.48115.481.19%154,461
Jan 9, 2026109.70114.58108.47114.12114.123.71%102,136
Jan 8, 2026104.89110.51104.89110.04110.044.23%108,639
Jan 7, 2026109.86109.86104.68105.57105.57-3.76%111,954
Jan 6, 2026104.26110.57100.01109.70109.704.74%234,654
Jan 5, 2026106.91110.88104.49104.74104.74-2.77%171,443
Jan 2, 2026109.79109.93105.16107.72107.72-1.89%167,200
Dec 31, 2025112.18112.18108.39109.79109.79-2.03%179,617
Dec 30, 2025114.90115.07111.94112.06112.06-2.71%83,964
Dec 29, 2025115.14116.40113.85115.18115.18-0.53%82,433
Dec 26, 2025114.77116.56114.31115.79115.790.69%112,555
Dec 24, 2025114.59115.98111.91115.00115.00-0.42%51,038
Dec 23, 2025114.23116.50111.19115.49115.490.42%132,857
Dec 22, 2025111.84116.40111.77115.01115.013.18%80,851
Dec 19, 2025110.00111.50109.54111.46111.461.91%216,947
Dec 18, 2025109.99110.58108.90109.37109.371.02%127,884
Dec 17, 2025109.78110.75107.64108.27108.27-1.80%167,438
Dec 16, 2025108.00111.50108.00110.25110.251.79%165,346
Dec 15, 2025109.61111.00107.68108.32108.32-0.96%202,794
Dec 12, 2025108.65109.50106.19109.36109.360.65%224,173
Dec 11, 2025105.14108.83105.13108.65108.654.12%127,306
Dec 10, 2025102.33108.00101.91104.35104.352.18%181,335
Dec 9, 202596.10102.9192.70102.12102.125.59%210,456
Dec 8, 202596.6597.4994.9996.7196.711.01%129,457
Dec 5, 202597.9798.1794.9595.7495.74-2.46%89,052
Dec 4, 202598.89100.7797.7598.1598.15-0.89%132,147
Dec 3, 202596.5599.1795.0099.0399.032.62%177,432
Dec 2, 202593.7297.7192.5096.5096.504.09%165,553
Dec 1, 202592.1694.6392.0092.7192.71-1.36%131,830
Nov 28, 202594.0695.0992.4593.9993.99-0.19%108,962
Nov 26, 202593.2395.5592.2394.1794.170.80%182,509
Nov 25, 202587.0993.6386.7193.4293.428.01%227,275
Nov 24, 202588.6588.6586.2186.4986.49-2.71%184,194
Nov 21, 202587.0589.5786.6088.9088.902.24%182,764
Nov 20, 202587.1288.6886.2786.9586.950.74%244,672
Nov 19, 202586.0088.2585.0086.3186.310.91%178,713
Nov 18, 202585.1387.3784.3985.5385.53-1.66%178,746
Nov 17, 202588.8690.0084.0486.9786.97-4.12%408,463
Nov 14, 202584.5091.4084.5090.7190.713.46%402,945
Nov 13, 202596.1596.7284.8087.6887.68-12.34%612,966
Nov 12, 202598.88100.5998.14100.02100.022.07%201,102
Nov 11, 2025100.00100.2096.6097.9997.99-2.96%154,142
Nov 10, 2025101.28106.00100.26100.98100.98-0.04%267,509
Nov 7, 202598.02102.9794.52101.02101.020.65%249,413
Nov 6, 2025111.26111.2695.01100.37100.37-17.74%416,534
Nov 5, 2025121.19122.65116.48122.01122.01-0.25%134,228
Nov 4, 2025117.27122.97117.00122.31122.311.26%126,168
Nov 3, 2025120.08122.18118.26120.79120.790.95%94,300
Oct 31, 2025120.81123.00119.32119.65119.65-1.12%137,631
Oct 30, 2025122.69124.30119.85121.00121.00-1.19%90,202
Oct 29, 2025123.18125.62121.31122.46122.460.20%87,224
Oct 28, 2025121.90124.64121.25122.21122.21-0.64%91,989
Oct 27, 2025123.05124.58120.86123.00123.000.75%113,242
Oct 24, 2025119.54122.76117.14122.08122.084.19%92,491
Oct 23, 2025115.74118.60114.65117.17117.171.30%79,700
Oct 22, 2025118.28118.33113.87115.67115.67-1.95%94,386
Oct 21, 2025113.96118.61112.94117.97117.972.90%112,539
Oct 20, 2025113.16114.98111.29114.64114.643.04%141,783
Oct 17, 2025111.90113.68109.13111.26111.26-1.71%179,800
Oct 16, 2025120.35120.45112.54113.19113.19-5.46%174,312
Oct 15, 2025125.47126.96119.21119.73119.73-3.82%167,276
Oct 14, 2025118.14125.57116.35124.49124.493.31%160,284