DXP Enterprises Inc (DXPE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3 | -3.82919470875 | 86.18 | 90.82 | 82.68 | 145586 | 87.08459257 | CS |
| 4 | -5.43 | -6.14879402106 | 88.31 | 90.82 | 70.76 | 184113 | 83.66221219 | CS |
| 12 | -1.99 | -2.34476257806 | 84.87 | 106.87 | 70.76 | 241637 | 93.56558 | CS |
| 26 | 30.05 | 56.8805602877 | 52.83 | 106.87 | 48.45 | 199962 | 83.13678806 | CS |
| 52 | 28.69 | 52.9433474811 | 54.19 | 106.87 | 43.25 | 157193 | 70.90006982 | CS |
| 156 | 54.54 | 192.448835568 | 28.34 | 106.87 | 22.06 | 109211 | 50.29976285 | CS |
| 260 | 70.03 | 544.980544747 | 12.85 | 106.87 | 10.69 | 103342 | 40.79215436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 82.88 | -0.05 | -0.06 | 84.43 | 84.57 | 81.35 | 121740 |
| 1743114900 | 82.93 | -2.79 | -3.25 | 85.11 | 85.97 | 82.92 | 82748 |
| 1743028500 | 85.715 | -2.69 | -3.04 | 88.4 | 89.098 | 85.26 | 93236 |
| 1742942100 | 88.4 | -1.46 | -1.62 | 89.44 | 90.6403 | 87.97 | 104225 |
| 1742855700 | 89.86 | 2.86 | 3.28 | 89.66 | 90.82 | 88.96 | 129603 |
| 1742596500 | 87.005 | -0.74 | -0.84 | 86.18 | 87.14 | 84.68 | 318119 |
| 1742510100 | 87.74 | -1.23 | -1.38 | 88.81 | 89.85 | 87.485 | 99536 |
| 1742423700 | 88.97 | 3.83 | 4.50 | 84.85 | 89.295 | 84 | 122598 |
| 1742337300 | 85.14 | 0.98 | 1.16 | 83.66 | 85.96 | 82.83 | 121536 |
| 1742250900 | 84.16 | -1.39 | -1.62 | 85.15 | 87.17 | 83.235 | 185035 |
| 1741991700 | 85.55 | 5.18 | 6.45 | 81.98 | 85.61 | 81.175 | 124832 |
| 1741905300 | 80.37 | -5.28 | -6.16 | 85.44 | 85.55 | 80.06 | 161110 |
| 1741818900 | 85.65 | 3.16 | 3.83 | 84.38 | 86.19 | 82.9 | 259346 |
| 1741732500 | 82.49 | 5.82 | 7.59 | 76.23 | 83.32 | 76.23 | 314213 |
| 1741646100 | 76.67 | -2.02 | -2.57 | 78.38 | 81.8 | 75.4393 | 237913 |
| 1741390500 | 78.69 | 0.24 | 0.31 | 78.25 | 82.56 | 70.76 | 410434 |
| 1741304100 | 78.45 | -4.82 | -5.79 | 81.12 | 82.52 | 78.05 | 189277 |
| 1741217700 | 83.27 | 1.45 | 1.77 | 82.67 | 84.27 | 81.65 | 166835 |
| 1741131300 | 81.82 | -4.54 | -5.26 | 84.08 | 84.1485 | 80.89 | 235194 |
| 1741044900 | 86.36 | -4.11 | -4.54 | 91.08 | 90.21 | 86.08 | 171518 |
| 1740785700 | 90.47 | 1.55 | 1.74 | 88.31 | 90.68 | 87.03 | 154943 |
| 1740699300 | 88.92 | -2.13 | -2.34 | 91.19 | 92.37 | 88.912 | 141121 |
| 1740612900 | 91.05 | 3.37 | 3.84 | 88.44 | 92.09 | 88.36 | 173630 |
| 1740526500 | 87.68 | -0.61 | -0.69 | 87.57 | 89.18 | 85.91 | 193640 |
| 1740440100 | 88.29 | -1.62 | -1.80 | 89.79 | 91.2 | 86.75 | 297187 |
| 1740180900 | 89.91 | -5.01 | -5.28 | 95.76 | 96.415 | 89.76 | 201547 |
| 1740094500 | 94.92 | -7.99 | -7.76 | 102.35 | 102.41 | 91.61 | 287171 |
| 1740008100 | 102.91 | -0.53 | -0.51 | 102.95 | 104.4587 | 101.02 | 136634 |
| 1739921700 | 103.44 | 1.17 | 1.14 | 102.37 | 103.81 | 100.73 | 136329 |
| 1739576100 | 102.27 | 4.29 | 4.38 | 97.99 | 102.53 | 97.25 | 213493 |
| 1739489700 | 97.98 | -3.92 | -3.85 | 102.52 | 102.93 | 97 | 248137 |
| 1739403300 | 101.9 | 0.25 | 0.25 | 100.2 | 103.9299 | 99.25 | 120778 |
| 1739316900 | 101.65 | -0.79 | -0.77 | 101.84 | 103.102 | 100.61 | 108641 |
| 1739230500 | 102.44 | 2.51 | 2.51 | 101.08 | 102.47 | 98.3361 | 219605 |
| 1738971300 | 99.93 | -3.91 | -3.77 | 104.68 | 106.21 | 99.41 | 190713 |
| 1738884900 | 103.84 | 0.39 | 0.38 | 104.93 | 105.47 | 102.5 | 167673 |
| 1738798500 | 103.45 | 4.75 | 4.81 | 99 | 103.48 | 99 | 178353 |
| 1738712100 | 98.7 | 0.55 | 0.56 | 98.9 | 99.4 | 97.2 | 200986 |
| 1738625700 | 98.15 | -3.14 | -3.10 | 96.38 | 99.44 | 95 | 224625 |
| 1738366500 | 101.29 | -1.77 | -1.72 | 103.196 | 103.196 | 98.77 | 718824 |
| 1738280100 | 103.06 | 0.93 | 0.91 | 103.6 | 103.96 | 101.1264 | 216167 |
| 1738193700 | 102.13 | 3.16 | 3.19 | 99.37 | 102.55 | 98.58 | 215015 |
| 1738107300 | 98.97 | -1.91 | -1.89 | 101 | 103.96 | 94.6 | 291874 |
| 1738020900 | 100.88 | -5.37 | -5.05 | 104.04 | 104.3886 | 99.01 | 323705 |
| 1737761700 | 106.25 | 2.04 | 1.96 | 106.85 | 106.87 | 104.33 | 254569 |
| 1737675300 | 104.21 | 0 | 0.00 | 104.21 | 104.21 | 104.21 | 0 |
| 1737588900 | 104.21 | 1.65 | 1.61 | 103.69 | 104.5778 | 101.32 | 247326 |
| 1737502500 | 102.56 | -0.11 | -0.11 | 104.25 | 105.94 | 102.145 | 366472 |
| 1737156900 | 102.67 | 3.27 | 3.29 | 99.97 | 103.6099 | 99.43 | 873364 |
| 1737070500 | 99.4 | 0.85 | 0.86 | 98.3 | 100.5 | 96.58 | 306431 |
| 1736984100 | 98.55 | 2.38 | 2.47 | 99.81 | 102.18 | 98.41 | 487051 |
| 1736897700 | 96.17 | 4.79 | 5.24 | 93.51 | 97.09 | 93.144 | 349700 |
| 1736811300 | 91.38 | 0.39 | 0.43 | 92.27 | 92.2858 | 88.18 | 297266 |
| 1736552100 | 90.99 | 6.24 | 7.36 | 88.86 | 93.73 | 88.1711 | 544472 |
| 1736379300 | 84.75 | 3.44 | 4.23 | 80.7 | 84.86 | 80.02 | 363905 |
| 1736292900 | 81.31 | -1.37 | -1.66 | 82.58 | 84.07 | 79.92 | 233907 |
| 1736206500 | 82.68 | -3.02 | -3.52 | 86.31 | 86.64 | 82.405 | 181362 |
| 1735947300 | 85.7 | 1.31 | 1.55 | 84.87 | 86.01 | 83.477 | 137736 |
| 1735860900 | 84.39 | 1.77 | 2.14 | 83.47 | 86.495 | 81.95 | 332093 |
| 1735688100 | 82.62 | 0.54 | 0.66 | 82.93 | 83.49 | 82.33 | 264079 |
| 1735601700 | 82.08 | -0.22 | -0.27 | 82.11 | 82.59 | 80.5431 | 203364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
