Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DXPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 52.72 | -0.03 | -0.06% | 53.11 | 53.57 | 52.205 | 54,011 |
| Sep 20 2024 | 52.75 | -1.14 | -2.12% | 53.20 | 53.835 | 52.19 | 366,140 |
| Sep 19 2024 | 53.89 | 1.89 | 3.63% | 53.99 | 54.19 | 52.69 | 44,406 |
| Sep 18 2024 | 52.00 | -0.32 | -0.61% | 52.21 | 54.20 | 51.77 | 56,829 |
| Sep 17 2024 | 52.32 | 1.78 | 3.52% | 51.5038 | 52.7814 | 50.74 | 50,619 |
| Sep 16 2024 | 50.54 | 0.65 | 1.30% | 50.28 | 51.00 | 50.00 | 49,312 |
| Sep 13 2024 | 49.89 | 1.35 | 2.78% | 49.57 | 50.47 | 49.44 | 39,194 |
| Sep 12 2024 | 48.54 | 0.56 | 1.17% | 49.00 | 49.27 | 47.86 | 57,767 |
| Sep 11 2024 | 47.98 | -0.21 | -0.44% | 47.84 | 48.18 | 45.81 | 108,192 |
| Sep 10 2024 | 48.19 | -0.09 | -0.19% | 48.59 | 48.59 | 47.57 | 73,578 |
| Sep 09 2024 | 48.28 | -1.48 | -2.97% | 49.59 | 49.885 | 48.245 | 70,950 |
| Sep 06 2024 | 49.76 | -0.87 | -1.72% | 51.47 | 51.47 | 49.40 | 53,941 |
| Sep 05 2024 | 50.63 | -3.15 | -5.86% | 53.78 | 53.78 | 50.23 | 67,726 |
| Sep 04 2024 | 53.78 | 0.18 | 0.34% | 53.76 | 54.085 | 52.61 | 67,730 |
| Sep 03 2024 | 53.60 | -1.40 | -2.55% | 55.28 | 55.28 | 53.475 | 152,664 |
| Aug 30 2024 | 55.00 | 0.31 | 0.57% | 55.12 | 55.7237 | 54.34 | 85,953 |
| Aug 29 2024 | 54.69 | 1.93 | 3.66% | 53.25 | 55.705 | 52.22 | 94,821 |
| Aug 28 2024 | 52.76 | -0.16 | -0.30% | 52.92 | 52.96 | 51.40 | 104,389 |
| Aug 27 2024 | 52.92 | 0.42 | 0.80% | 52.42 | 53.00 | 51.22 | 67,182 |
| Aug 26 2024 | 52.50 | 0.65 | 1.25% | 52.60 | 53.345 | 52.065 | 80,096 |
| Aug 23 2024 | 51.85 | 1.69 | 3.37% | 50.24 | 51.85 | 50.20 | 80,919 |
| Aug 22 2024 | 50.16 | 0.12 | 0.24% | 50.26 | 50.45 | 49.625 | 61,297 |
| Aug 21 2024 | 50.04 | 1.00 | 2.04% | 49.54 | 50.53 | 49.12 | 85,762 |
| Aug 20 2024 | 49.04 | -1.94 | -3.81% | 50.88 | 50.88 | 48.87 | 63,022 |
| Aug 19 2024 | 50.98 | 1.45 | 2.93% | 49.97 | 51.46 | 49.95 | 121,127 |
| Aug 16 2024 | 49.53 | 0.54 | 1.10% | 49.165 | 49.65 | 48.435 | 200,954 |
| Aug 15 2024 | 48.99 | 0.18 | 0.37% | 49.37 | 50.00 | 48.66 | 171,692 |
| Aug 14 2024 | 48.81 | -0.69 | -1.39% | 49.63 | 49.63 | 47.98 | 81,583 |
| Aug 13 2024 | 49.50 | 1.53 | 3.19% | 48.99 | 50.355 | 48.44 | 174,344 |
| Aug 12 2024 | 47.97 | 0.22 | 0.46% | 47.54 | 48.62 | 47.02 | 127,417 |
| Aug 09 2024 | 47.75 | -1.86 | -3.75% | 49.59 | 50.20 | 45.00 | 122,925 |
| Aug 08 2024 | 49.61 | 1.85 | 3.87% | 48.44 | 50.52 | 47.75 | 117,047 |
| Aug 07 2024 | 47.76 | -1.08 | -2.21% | 49.74 | 49.74 | 47.34 | 127,104 |
| Aug 06 2024 | 48.84 | 1.08 | 2.26% | 47.64 | 49.45 | 47.42 | 63,852 |
| Aug 05 2024 | 47.76 | -2.21 | -4.42% | 47.08 | 48.68 | 46.54 | 114,449 |
| Aug 02 2024 | 49.97 | -1.65 | -3.20% | 49.71 | 50.205 | 48.90 | 69,332 |
| Aug 01 2024 | 51.62 | -3.14 | -5.73% | 54.55 | 55.26 | 50.92 | 61,624 |
| Jul 31 2024 | 54.76 | 1.25 | 2.34% | 53.70 | 56.13 | 53.395 | 93,845 |
| Jul 30 2024 | 53.51 | 0.92 | 1.75% | 53.12 | 54.31 | 52.79 | 144,228 |
| Jul 29 2024 | 52.59 | -0.63 | -1.18% | 53.42 | 53.85 | 52.58 | 53,701 |
| Jul 26 2024 | 53.22 | 1.44 | 2.78% | 52.66 | 53.59 | 52.37 | 100,296 |
| Jul 25 2024 | 51.78 | 0.82 | 1.61% | 50.96 | 52.77 | 50.82 | 88,995 |
| Jul 24 2024 | 50.96 | -1.76 | -3.34% | 52.93 | 53.02 | 50.81 | 68,146 |
| Jul 23 2024 | 52.72 | 0.77 | 1.49% | 51.71 | 52.96 | 51.71 | 93,721 |
| Jul 22 2024 | 51.945 | 1.17 | 2.29% | 50.72 | 51.945 | 50.11 | 52,503 |
| Jul 19 2024 | 50.78 | -0.48 | -0.94% | 51.595 | 51.69 | 49.75 | 433,521 |
| Jul 18 2024 | 51.26 | -0.50 | -0.97% | 51.40 | 53.195 | 50.34 | 95,868 |
| Jul 17 2024 | 51.76 | -0.46 | -0.88% | 52.35 | 52.63 | 51.27 | 125,510 |
| Jul 16 2024 | 52.22 | 4.27 | 8.91% | 48.63 | 52.90 | 48.405 | 165,121 |
| Jul 15 2024 | 47.95 | 1.37 | 2.94% | 47.15 | 48.545 | 46.57 | 84,683 |
| Jul 12 2024 | 46.58 | 0.40 | 0.87% | 46.85 | 47.655 | 46.46 | 72,107 |
| Jul 11 2024 | 46.18 | 2.04 | 4.62% | 45.08 | 46.56 | 45.08 | 85,320 |
| Jul 10 2024 | 44.14 | 0.46 | 1.05% | 43.57 | 44.17 | 43.45 | 39,911 |
| Jul 09 2024 | 43.68 | -0.24 | -0.55% | 43.98 | 43.98 | 43.37 | 42,532 |
| Jul 08 2024 | 43.92 | 0.31 | 0.71% | 44.07 | 44.49 | 43.69 | 46,794 |
| Jul 05 2024 | 43.61 | -1.30 | -2.89% | 44.72 | 44.89 | 43.25 | 67,882 |
| Jul 03 2024 | 44.91 | 0.02 | 0.04% | 44.94 | 45.38 | 44.40 | 40,723 |
| Jul 02 2024 | 44.89 | 0.58 | 1.31% | 44.39 | 44.995 | 43.95 | 63,698 |
| Jul 01 2024 | 44.31 | -1.53 | -3.34% | 46.05 | 46.27 | 43.81 | 111,013 |
| Jun 28 2024 | 45.84 | 0.60 | 1.33% | 45.75 | 46.39 | 44.815 | 192,886 |
| Jun 27 2024 | 45.24 | -0.79 | -1.72% | 46.21 | 46.32 | 45.00 | 100,245 |
| Jun 26 2024 | 46.03 | 0.30 | 0.66% | 45.94 | 46.03 | 45.00 | 103,808 |
