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 | -0.44 | -0.856031128405 | 51.4 | 53.195 | 49.75 | 148752 | 51.18506085 | CS |
| 4 | 4.75 | 10.2791603549 | 46.21 | 53.195 | 43.25 | 104325 | 48.51566274 | CS |
| 12 | 0.67 | 1.33227281766 | 50.29 | 55.91 | 43.25 | 145357 | 49.04477894 | CS |
| 26 | 18.17 | 55.4132357426 | 32.79 | 57.38 | 31.56 | 113221 | 47.82164901 | CS |
| 52 | 12.21 | 31.5096774194 | 38.75 | 57.38 | 28.7 | 93900 | 42.26217014 | CS |
| 156 | 18.53 | 57.1384520506 | 32.43 | 57.38 | 22.06 | 90455 | 33.85431629 | CS |
| 260 | 18.04 | 54.7995139733 | 32.92 | 57.38 | 10.44 | 89878 | 30.11708408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 50.96 | -1.76 | -3.34 | 52.5 | 53.02 | 50.81 | 68863 |
| 1721774100 | 52.72 | 0.67 | 1.29 | 51.71 | 52.96 | 51.71 | 93721 |
| 1721687700 | 52.05 | 1.27 | 2.50 | 50.72 | 52.16 | 50.11 | 83020 |
| 1721428500 | 50.78 | -0.48 | -0.94 | 51.34 | 51.69 | 49.75 | 435703 |
| 1721342100 | 51.26 | -0.5 | -0.97 | 51.4 | 53.195 | 50.34 | 95868 |
| 1721255700 | 51.76 | -0.46 | -0.88 | 51.7 | 52.63 | 50.99 | 127144 |
| 1721169300 | 52.22 | 4.27 | 8.91 | 48.63 | 52.9 | 48.405 | 165121 |
| 1721082900 | 47.95 | 1.37 | 2.94 | 47.15 | 48.545 | 46.57 | 84683 |
| 1720823700 | 46.58 | 0.4 | 0.87 | 46.85 | 47.655 | 46.46 | 72107 |
| 1720737300 | 46.18 | 2.04 | 4.62 | 45.08 | 46.56 | 44.52 | 85337 |
| 1720650900 | 44.14 | 0.46 | 1.05 | 43.57 | 44.17 | 43.45 | 39911 |
| 1720564500 | 43.68 | -0.24 | -0.55 | 43.98 | 43.98 | 43.37 | 42532 |
| 1720478100 | 43.92 | 0.31 | 0.71 | 44.07 | 44.49 | 43.69 | 46794 |
| 1720218900 | 43.61 | -1.3 | -2.89 | 44.72 | 44.89 | 43.25 | 67882 |
| 1720040640 | 44.91 | 0.02 | 0.04 | 44.94 | 45.38 | 44.4 | 40723 |
| 1719959700 | 44.89 | 0.58 | 1.31 | 44.39 | 44.995 | 43.95 | 63698 |
| 1719873300 | 44.31 | -0.93 | -2.06 | 46.05 | 46.27 | 43.81 | 111013 |
| 1719614100 | 45.24 | 0 | 0.00 | 45.24 | 45.24 | 45.24 | 0 |
| 1719527700 | 45.24 | -0.79 | -1.72 | 46.21 | 46.32 | 45 | 100245 |
| 1719441300 | 46.03 | 0.3 | 0.66 | 45.94 | 46.03 | 45 | 103808 |
| 1719354900 | 45.73 | -0.8 | -1.72 | 46.47 | 46.47 | 45.43 | 111646 |
| 1719268500 | 46.53 | -1.99 | -4.10 | 48.15 | 48.905 | 46.23 | 140530 |
| 1719009300 | 48.52 | 1.31 | 2.77 | 47.12 | 48.63 | 46.695 | 1720555 |
| 1718922900 | 47.21 | 0.24 | 0.51 | 46.64 | 47.76 | 46.6 | 198032 |
| 1718750100 | 46.97 | 0.35 | 0.75 | 46.36 | 47.07 | 45.85 | 161302 |
| 1718663700 | 46.62 | -0.16 | -0.34 | 46.31 | 47.29 | 46.16 | 155576 |
| 1718404500 | 46.78 | -0.92 | -1.93 | 47.39 | 47.635 | 45.395 | 110893 |
| 1718318100 | 47.7 | -1.16 | -2.37 | 48.67 | 48.82 | 47.05 | 127776 |
| 1718231700 | 48.86 | 0.59 | 1.22 | 49.46 | 49.79 | 48.52 | 114181 |
| 1718145300 | 48.27 | 0.78 | 1.64 | 47.2 | 48.45 | 46.815 | 101977 |
| 1718058900 | 47.49 | -0.44 | -0.92 | 47.93 | 48 | 46.3201 | 161106 |
| 1717799700 | 47.93 | 1.45 | 3.12 | 46.06 | 48.33 | 46.06 | 129079 |
| 1717713300 | 46.48 | -1.79 | -3.71 | 48.01 | 48.01 | 46.43 | 106477 |
| 1717626900 | 48.27 | 0.89 | 1.88 | 47.43 | 48.54 | 46.895 | 97285 |
| 1717540500 | 47.38 | -1.15 | -2.37 | 48.59 | 48.59 | 46.475 | 93781 |
| 1717454100 | 48.53 | -1.15 | -2.31 | 49.96 | 49.96 | 47.53 | 116709 |
| 1717194900 | 49.68 | 0.59 | 1.20 | 49.08 | 49.86 | 48.1575 | 86571 |
| 1717108500 | 49.09 | 0.01 | 0.02 | 49.57 | 49.61 | 48.73 | 55597 |
| 1717022100 | 49.08 | -0.56 | -1.13 | 49.9 | 50.0999 | 48.49 | 115691 |
| 1716935700 | 49.64 | 0.04 | 0.08 | 49.6 | 51.17 | 49.3201 | 111991 |
| 1716590100 | 49.6 | -1.81 | -3.52 | 51.52 | 52 | 49.26 | 76668 |
| 1716503700 | 51.41 | 0.39 | 0.76 | 51.36 | 51.71 | 50.57 | 132914 |
| 1716417300 | 51.02 | -1.06 | -2.04 | 51.77 | 51.86 | 50.73 | 93863 |
| 1716330900 | 52.08 | 1.23 | 2.42 | 50.61 | 52.2599 | 50.065 | 130818 |
| 1716244500 | 50.85 | -0.26 | -0.51 | 51 | 52.25 | 50.75 | 113056 |
| 1715985300 | 51.11 | 0.16 | 0.31 | 51.23 | 51.83 | 50.9618 | 92383 |
| 1715898900 | 50.95 | -0.33 | -0.64 | 51.35 | 51.35 | 50.29 | 126791 |
| 1715812500 | 51.28 | 0.5 | 0.98 | 51.33 | 51.9081 | 50.76 | 114108 |
| 1715726100 | 50.78 | 0.27 | 0.53 | 51.18 | 51.5858 | 50.26 | 142108 |
| 1715639700 | 50.51 | -1.5 | -2.88 | 52.11 | 52.35 | 50.29 | 261907 |
| 1715380500 | 52.01 | 0.96 | 1.88 | 51.44 | 53.47 | 49.64 | 204488 |
| 1715294100 | 51.05 | -4.45 | -8.02 | 52.99 | 53.9 | 45.55 | 284247 |
| 1715207700 | 55.5 | 1.96 | 3.66 | 53.15 | 55.91 | 53.15 | 89099 |
| 1715121300 | 53.54 | 0.18 | 0.34 | 53.36 | 54.33 | 53.26 | 71973 |
| 1715034900 | 53.36 | 1.03 | 1.97 | 52.75 | 54.07 | 52.75 | 87453 |
| 1714775700 | 52.33 | 0.52 | 1.00 | 52.49 | 53.39 | 51.895 | 89040 |
| 1714689300 | 51.81 | 2.14 | 4.31 | 50.29 | 51.81 | 49.95 | 75926 |
| 1714602900 | 49.67 | 0.91 | 1.87 | 48.91 | 50.54 | 48.91 | 113468 |
| 1714516500 | 48.76 | -1.39 | -2.77 | 49.9 | 49.98 | 48.71 | 71809 |
| 1714430100 | 50.15 | -0.75 | -1.47 | 50.93 | 51.2655 | 50.03 | 82224 |
| 1714170900 | 50.9 | -0.07 | -0.14 | 51.18 | 51.62 | 50.48 | 65077 |
| 1714084500 | 50.97 | -0.94 | -1.81 | 51.23 | 51.385 | 50.29 | 61384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
