DXP Enterprises, Inc. - Common Stock (DXPE)

Historical Prices For DXP Enterprises, Inc. - Common Stock (DXPE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	81.00	85.88	80.85	84.91	69,445	84.91
4/01/2025	81.29	83.69	79.52	82.90	95,728	82.90
3/31/2025	79.34	82.80	78.08	82.26	137,126	82.26
3/28/2025	84.43	84.57	81.35	82.88	121,740	82.88
3/27/2025	85.11	85.97	82.92	82.93	83,982	82.93
3/26/2025	88.40	89.10	85.26	85.72	93,376	85.72
3/25/2025	89.44	90.64	87.97	88.40	104,225	88.40
3/24/2025	89.66	90.82	88.96	89.86	148,989	89.86
3/21/2025	86.18	87.14	84.68	87.00	318,840	87.00
3/20/2025	88.81	89.85	87.48	87.74	99,536	87.74
3/19/2025	84.85	89.30	84.00	88.97	122,598	88.97
3/18/2025	83.66	85.96	82.83	85.14	121,536	85.14
3/17/2025	85.15	87.17	83.23	84.16	185,135	84.16
3/14/2025	81.98	85.61	81.17	85.55	124,834	85.55
3/13/2025	85.44	85.44	80.06	80.37	161,110	80.37
3/12/2025	84.38	86.19	82.90	85.65	259,346	85.65
3/11/2025	76.23	83.32	76.23	82.49	314,213	82.49
3/10/2025	78.38	81.80	75.44	76.67	238,974	76.67
3/07/2025	78.25	82.56	70.76	78.69	410,474	78.69
3/06/2025	81.12	82.52	78.05	78.45	189,013	78.45
3/05/2025	82.67	84.27	81.65	83.27	166,135	83.27
3/04/2025	84.08	84.15	80.89	81.82	235,184	81.82
3/03/2025	91.08	91.84	85.94	86.36	171,518	86.36
2/28/2025	88.31	90.68	87.03	90.47	154,969	90.47
2/27/2025	91.19	92.37	88.91	88.92	141,101	88.92
2/26/2025	88.44	92.09	88.36	91.05	173,630	91.05
2/25/2025	87.57	89.18	85.91	87.68	193,640	87.68
2/24/2025	89.79	91.20	86.75	88.29	297,187	88.29
2/21/2025	95.76	96.42	89.76	89.91	201,743	89.91
2/20/2025	102.35	102.41	91.61	94.92	287,171	94.92
2/19/2025	102.95	104.46	101.02	102.91	136,634	102.91
2/18/2025	102.37	103.81	100.55	103.44	141,982	103.44
2/14/2025	97.99	102.53	97.25	102.27	213,628	102.27
2/13/2025	102.52	102.93	97.00	97.98	248,136	97.98
2/12/2025	100.20	103.93	99.25	101.90	120,778	101.90
2/11/2025	101.84	103.10	100.61	101.65	108,641	101.65
2/10/2025	101.08	102.47	98.34	102.44	219,605	102.44
2/07/2025	104.68	106.21	99.41	99.93	190,943	99.93
2/06/2025	104.93	105.47	102.50	103.84	167,613	103.84
2/05/2025	99.00	103.48	99.00	103.45	178,338	103.45
2/04/2025	98.90	99.40	97.20	98.70	200,971	98.70
2/03/2025	96.38	99.44	95.00	98.15	224,475	98.15
1/31/2025	102.29	103.20	98.77	101.29	721,880	101.29
1/30/2025	103.60	103.96	101.13	103.06	216,438	103.06
1/29/2025	99.37	102.55	98.58	102.13	215,015	102.13
1/28/2025	101.00	103.96	94.60	98.97	292,740	98.97
1/27/2025	104.04	104.39	99.01	100.88	325,797	100.88
1/24/2025	106.85	107.00	104.33	106.25	257,099	106.25
1/23/2025	103.86	107.06	103.16	107.03	237,568	107.03
1/22/2025	103.69	104.58	101.32	104.21	256,914	104.21
1/21/2025	104.25	105.94	102.14	102.56	369,675	102.56
1/17/2025	99.97	103.61	99.43	102.67	873,417	102.67
1/16/2025	98.30	100.50	96.58	99.40	306,431	99.40
1/15/2025	99.81	102.18	98.41	98.55	487,050	98.55
1/14/2025	93.51	97.09	93.14	96.17	349,680	96.17
1/13/2025	92.27	92.29	88.18	91.38	297,266	91.38
1/10/2025	88.86	93.73	88.17	90.99	544,540	90.99
1/08/2025	80.70	84.86	80.02	84.75	385,266	84.75
1/07/2025	82.58	84.00	79.92	81.31	233,907	81.31
1/06/2025	86.31	86.64	82.41	82.68	181,421	82.68
1/03/2025	84.87	86.01	83.48	85.70	137,736	85.70