Skip to main content
DXP Enterprises, Inc. (DXPE)
NASDAQ: DXPE · Real-Time Price · USD
170.66
+2.69 (1.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DXP Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026167.97171.93165.07170.66170.661.60%252,490
Apr 27, 2026168.59171.57165.40167.97167.97-0.91%330,684
Apr 24, 2026168.02173.33164.56169.51169.510.92%199,368
Apr 23, 2026164.67172.26164.67167.96167.962.56%167,453
Apr 22, 2026161.56164.16160.07163.77163.772.01%232,498
Apr 21, 2026157.22163.42157.02160.54160.542.40%218,171
Apr 20, 2026159.37161.06156.02156.77156.77-1.63%312,813
Apr 17, 2026155.39161.15154.69159.37159.375.44%168,504
Apr 16, 2026151.83152.65149.30151.15151.15-0.40%184,808
Apr 15, 2026154.62154.62148.62151.75151.75-1.86%343,411
Apr 14, 2026157.66159.40154.06154.62154.62-0.90%158,722
Apr 13, 2026154.08157.40153.67156.03156.031.61%115,483
Apr 10, 2026151.47154.15149.95153.56153.561.27%90,927
Apr 9, 2026148.19155.12147.78151.64151.641.91%131,758
Apr 8, 2026152.99154.99148.65148.80148.803.05%200,590
Apr 7, 2026142.09146.25139.69144.40144.401.16%178,976
Apr 6, 2026142.20145.70140.00142.75142.75-0.41%209,923
Apr 2, 2026139.88144.87137.57143.34143.340.29%101,280
Apr 1, 2026141.35146.09139.25142.92142.922.28%123,340
Mar 31, 2026137.56143.38136.69139.73139.732.94%337,423
Mar 30, 2026137.44140.80133.09135.74135.74-0.66%213,490
Mar 27, 2026133.63139.38130.80136.64136.64-0.31%200,080
Mar 26, 2026138.72141.68135.91137.06137.06-1.88%239,365
Mar 25, 2026143.44145.29139.57139.69139.69-0.58%159,461
Mar 24, 2026135.17142.00133.15140.51140.512.98%160,923
Mar 23, 2026133.51139.26133.20136.45136.456.12%193,616
Mar 20, 2026131.67132.35125.23128.58128.58-1.97%441,603
Mar 19, 2026129.77132.73126.77131.16131.16-0.18%167,326
Mar 18, 2026131.94134.51129.51131.39131.39-1.31%116,283
Mar 17, 2026133.30134.74130.46133.13133.131.09%123,015
Mar 16, 2026133.24135.12130.48131.69131.690.94%72,296
Mar 13, 2026133.22134.46129.88130.46130.46-0.37%94,879
Mar 12, 2026132.62136.00128.73130.94130.94-3.82%79,451
Mar 11, 2026138.32138.79133.50136.14136.14-2.84%85,340
Mar 10, 2026137.00142.07134.94140.12140.121.80%122,098
Mar 9, 2026132.81138.50128.31137.64137.641.70%70,946
Mar 6, 2026135.02138.51130.92135.34135.34-3.18%120,448
Mar 5, 2026140.82143.73137.98139.78139.78-2.29%64,628
Mar 4, 2026142.53147.30141.45143.06143.061.84%103,869
Mar 3, 2026138.15142.38134.85140.47140.47-2.27%76,283
Mar 2, 2026136.93148.20135.96143.74143.743.81%121,897
Feb 27, 2026146.82147.65135.10138.47138.47-6.91%142,749
Feb 26, 2026162.50171.70146.41148.75148.75-3.41%172,389
Feb 25, 2026161.11161.11153.00154.00154.00-3.37%179,088
Feb 24, 2026153.94159.74149.62159.37159.375.78%131,638
Feb 23, 2026149.36150.87144.31150.66150.661.03%138,413
Feb 20, 2026146.78150.30141.74149.13149.131.46%149,349
Feb 19, 2026147.28149.10143.53146.98146.98-0.31%120,513
Feb 18, 2026148.29153.63147.09147.44147.44-1.04%90,231
Feb 17, 2026148.16151.23145.94148.99148.990.30%110,611
Feb 13, 2026142.34148.61141.08148.55148.554.31%130,694
Feb 12, 2026150.16154.19142.22142.41142.41-3.83%103,191
Feb 11, 2026150.68152.70145.01148.08148.08-0.44%181,295
Feb 10, 2026151.89153.47148.70148.73148.73-1.93%108,249
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