DXP Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	166.00	166.33	160.54	163.36	163.36	-2.17%	424,791
Jun 25, 2026	169.90	175.13	166.44	166.99	166.99	-0.55%	265,627
Jun 24, 2026	164.89	169.53	161.87	167.92	167.92	1.46%	267,784
Jun 23, 2026	166.74	169.29	162.15	165.50	165.50	-2.10%	147,262
Jun 22, 2026	174.29	174.29	166.91	169.05	169.05	-2.67%	168,112
Jun 18, 2026	169.28	175.12	168.51	173.69	173.69	5.35%	267,056
Jun 17, 2026	167.45	169.15	162.69	164.87	164.87	-0.79%	145,543
Jun 16, 2026	168.59	170.36	165.70	166.19	166.19	-1.12%	150,582
Jun 15, 2026	171.56	173.30	167.52	168.08	168.08	-0.49%	88,209
Jun 12, 2026	167.70	173.20	167.15	168.91	168.91	0.88%	115,633
Jun 11, 2026	163.12	168.49	162.95	167.44	167.44	4.39%	118,769
Jun 10, 2026	162.84	165.86	159.55	160.40	160.40	-1.49%	120,706
Jun 9, 2026	161.11	164.49	155.33	162.83	162.83	1.69%	150,518
Jun 8, 2026	159.76	162.34	159.30	160.12	160.12	1.73%	114,395
Jun 5, 2026	160.02	161.20	155.40	157.40	157.40	-2.42%	114,864
Jun 4, 2026	155.34	161.96	153.45	161.30	161.30	3.91%	162,303
Jun 3, 2026	151.26	157.50	151.14	155.23	155.23	1.24%	144,795
Jun 2, 2026	144.66	155.34	144.39	153.33	153.33	5.99%	180,767
Jun 1, 2026	143.23	146.17	141.00	144.66	144.66	-0.28%	117,182
May 29, 2026	148.93	149.81	144.60	145.06	145.06	-2.60%	163,961
May 28, 2026	149.72	149.72	145.90	148.93	148.93	-0.53%	185,370
May 27, 2026	150.07	150.86	147.12	149.72	149.72	1.37%	169,807
May 26, 2026	145.06	149.49	145.06	147.69	147.69	2.42%	114,211
May 22, 2026	144.14	145.21	141.88	144.20	144.20	0.04%	179,424
May 21, 2026	145.03	145.07	140.89	144.14	144.14	-1.72%	174,488
May 20, 2026	142.52	146.94	142.15	146.67	146.67	4.49%	93,927
May 19, 2026	143.89	143.92	137.34	140.37	140.37	-3.78%	114,098
May 18, 2026	146.84	150.00	143.00	145.88	145.88	-0.65%	136,982
May 15, 2026	149.25	151.81	144.76	146.84	146.84	-3.80%	124,369
May 14, 2026	149.45	155.43	147.47	152.64	152.64	4.36%	179,230
May 13, 2026	144.58	150.91	142.15	146.26	146.26	1.72%	229,799
May 12, 2026	148.29	148.29	139.09	143.79	143.79	-3.59%	181,511
May 11, 2026	153.84	154.99	144.00	149.15	149.15	-4.50%	245,864
May 8, 2026	146.01	157.45	146.01	156.18	156.18	4.11%	202,214
May 7, 2026	161.82	170.00	144.46	150.02	150.02	-17.35%	363,227
May 6, 2026	182.50	183.91	179.52	181.51	181.51	1.26%	183,142
May 5, 2026	174.24	179.95	171.87	179.26	179.26	4.13%	217,492
May 4, 2026	168.76	174.72	167.18	172.15	172.15	1.92%	170,819
May 1, 2026	171.18	173.05	164.94	168.90	168.90	-1.08%	286,343
Apr 30, 2026	167.37	172.00	166.41	170.75	170.75	3.46%	231,017
Apr 29, 2026	169.33	174.00	162.73	165.04	165.04	-3.29%	266,532
Apr 28, 2026	167.97	171.93	165.07	170.66	170.66	1.60%	252,490
Apr 27, 2026	168.59	171.57	165.40	167.97	167.97	-0.91%	330,684
Apr 24, 2026	168.02	173.33	164.56	169.51	169.51	0.92%	199,368
Apr 23, 2026	164.67	172.26	164.67	167.96	167.96	2.56%	167,453
Apr 22, 2026	161.56	164.16	160.07	163.77	163.77	2.01%	232,498
Apr 21, 2026	157.22	163.42	157.02	160.54	160.54	2.40%	218,171
Apr 20, 2026	159.37	161.06	156.02	156.77	156.77	-1.63%	312,813
Apr 17, 2026	155.39	161.15	154.69	159.37	159.37	5.44%	168,504
Apr 16, 2026	151.83	152.65	149.30	151.15	151.15	-0.40%	184,808
Apr 15, 2026	154.62	154.62	148.62	151.75	151.75	-1.86%	343,411
Apr 14, 2026	157.66	159.40	154.06	154.62	154.62	-0.90%	158,722
Apr 13, 2026	154.08	157.40	153.67	156.03	156.03	1.61%	115,483
Apr 10, 2026	151.47	154.15	149.95	153.56	153.56	1.27%	90,927
Apr 9, 2026	148.19	155.12	147.78	151.64	151.64	1.91%	131,758
Apr 8, 2026	152.99	154.99	148.65	148.80	148.80	3.05%	200,590
Apr 7, 2026	142.09	146.25	139.69	144.40	144.40	1.16%	178,976
Apr 6, 2026	142.20	145.70	140.00	142.75	142.75	-0.41%	209,923
Apr 2, 2026	139.88	144.87	137.57	143.34	143.34	0.29%	101,280
Apr 1, 2026	141.35	146.09	139.25	142.92	142.92	2.28%	123,340
Mar 31, 2026	137.56	143.38	136.69	139.73	139.73	2.94%	337,423
Mar 30, 2026	137.44	140.80	133.09	135.74	135.74	-0.66%	213,490
Mar 27, 2026	133.63	139.38	130.80	136.64	136.64	-0.31%	200,080
Mar 26, 2026	138.72	141.68	135.91	137.06	137.06	-1.88%	239,365
Mar 25, 2026	143.44	145.29	139.57	139.69	139.69	-0.58%	159,461
Mar 24, 2026	135.17	142.00	133.15	140.51	140.51	2.98%	160,923
Mar 23, 2026	133.51	139.26	133.20	136.45	136.45	6.12%	193,616
Mar 20, 2026	131.67	132.35	125.23	128.58	128.58	-1.97%	441,603
Mar 19, 2026	129.77	132.73	126.77	131.16	131.16	-0.18%	167,326
Mar 18, 2026	131.94	134.51	129.51	131.39	131.39	-1.31%	116,283
Mar 17, 2026	133.30	134.74	130.46	133.13	133.13	1.09%	123,015
Mar 16, 2026	133.24	135.12	130.48	131.69	131.69	0.94%	72,296
Mar 13, 2026	133.22	134.46	129.88	130.46	130.46	-0.37%	94,879
Mar 12, 2026	132.62	136.00	128.73	130.94	130.94	-3.82%	79,451
Mar 11, 2026	138.32	138.79	133.50	136.14	136.14	-2.84%	85,340
Mar 10, 2026	137.00	142.07	134.94	140.12	140.12	1.80%	122,098
Mar 9, 2026	132.81	138.50	128.31	137.64	137.64	1.70%	70,946
Mar 6, 2026	135.02	138.51	130.92	135.34	135.34	-3.18%	120,448
Mar 5, 2026	140.82	143.73	137.98	139.78	139.78	-2.29%	64,628
Mar 4, 2026	142.53	147.30	141.45	143.06	143.06	1.84%	103,869
Mar 3, 2026	138.15	142.38	134.85	140.47	140.47	-2.27%	76,283
Mar 2, 2026	136.93	148.20	135.96	143.74	143.74	3.81%	121,897
Feb 27, 2026	146.82	147.65	135.10	138.47	138.47	-6.91%	142,749
Feb 26, 2026	162.50	171.70	146.41	148.75	148.75	-3.41%	172,389
Feb 25, 2026	161.11	161.11	153.00	154.00	154.00	-3.37%	179,088
Feb 24, 2026	153.94	159.74	149.62	159.37	159.37	5.78%	131,638
Feb 23, 2026	149.36	150.87	144.31	150.66	150.66	1.03%	138,413
Feb 20, 2026	146.78	150.30	141.74	149.13	149.13	1.46%	149,349
Feb 19, 2026	147.28	149.10	143.53	146.98	146.98	-0.31%	120,513
Feb 18, 2026	148.29	153.63	147.09	147.44	147.44	-1.04%	90,231
Feb 17, 2026	148.16	151.23	145.94	148.99	148.99	0.30%	110,611
Feb 13, 2026	142.34	148.61	141.08	148.55	148.55	4.31%	130,694
Feb 12, 2026	150.16	154.19	142.22	142.41	142.41	-3.83%	103,191
Feb 11, 2026	150.68	152.70	145.01	148.08	148.08	-0.44%	181,295
Feb 10, 2026	151.89	153.47	148.70	148.73	148.73	-1.93%	108,249
Feb 9, 2026	149.84	153.81	148.87	151.65	151.65	1.36%	65,054
Feb 6, 2026	142.00	150.63	142.00	149.61	149.61	6.95%	99,888
Feb 5, 2026	138.14	142.47	137.05	139.89	139.89	-0.06%	99,925
Feb 4, 2026	139.00	140.28	135.64	139.98	139.98	1.60%	71,539
Feb 3, 2026	134.71	140.48	133.75	137.78	137.78	2.48%	85,199