DXP Enterprises Inc (DXPE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.18 | 6.41517046601 | 49.57 | 54.2 | 49.44 | 48072 | 51.77296788 | CS |
| 4 | 2.51 | 4.99601910828 | 50.24 | 55.7237 | 45.81 | 74014 | 51.71523833 | CS |
| 12 | 7 | 15.3005464481 | 45.75 | 56.13 | 43.25 | 95393 | 50.00749345 | CS |
| 26 | 0.7 | 1.34486071085 | 52.05 | 57.38 | 43.25 | 114421 | 50.12645487 | CS |
| 52 | 17.08 | 47.8833753855 | 35.67 | 57.38 | 28.82 | 90898 | 44.92366361 | CS |
| 156 | 25.75 | 95.3703703704 | 27 | 57.38 | 22.06 | 90841 | 34.91779729 | CS |
| 260 | 16.39 | 45.0770077008 | 36.36 | 57.38 | 10.44 | 90489 | 30.69741617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 52.75 | -1.14 | -2.12 | 53.2 | 53.835 | 52.19 | 366140 |
| 1726785300 | 53.89 | 1.89 | 3.63 | 53.99 | 54.19 | 52.69 | 44406 |
| 1726698900 | 52 | -0.32 | -0.61 | 52.21 | 54.2 | 51.77 | 56829 |
| 1726612500 | 52.32 | 1.78 | 3.52 | 51.5038 | 52.7814 | 50.74 | 50619 |
| 1726526100 | 50.54 | 0.65 | 1.30 | 50.28 | 51 | 50 | 49312 |
| 1726266900 | 49.89 | 1.35 | 2.78 | 49.57 | 50.47 | 49.44 | 39194 |
| 1726180500 | 48.54 | 0.56 | 1.17 | 49 | 49.27 | 47.86 | 57767 |
| 1726094100 | 47.98 | -0.21 | -0.44 | 47.84 | 48.18 | 45.81 | 108192 |
| 1726007700 | 48.19 | -0.09 | -0.19 | 48.59 | 48.59 | 47.57 | 73578 |
| 1725921300 | 48.28 | -1.48 | -2.97 | 49.59 | 49.885 | 48.245 | 70950 |
| 1725662100 | 49.76 | -0.87 | -1.72 | 51.47 | 51.47 | 49.4 | 53941 |
| 1725575700 | 50.63 | -3.15 | -5.86 | 53.78 | 53.78 | 50.23 | 67726 |
| 1725489300 | 53.78 | 0.18 | 0.34 | 53.76 | 54.085 | 52.61 | 67730 |
| 1725402900 | 53.6 | -1.4 | -2.55 | 55.28 | 55.28 | 53.475 | 152664 |
| 1725057300 | 55 | 0.31 | 0.57 | 55.12 | 55.7237 | 54.34 | 85953 |
| 1724970900 | 54.69 | 1.93 | 3.66 | 53.25 | 55.705 | 52.22 | 94821 |
| 1724884500 | 52.76 | -0.16 | -0.30 | 52.92 | 52.96 | 51.4 | 104389 |
| 1724798100 | 52.92 | 0.42 | 0.80 | 52.42 | 53 | 51.22 | 67182 |
| 1724711700 | 52.5 | 0.65 | 1.25 | 52.6 | 53.345 | 52.065 | 80096 |
| 1724452500 | 51.85 | 1.69 | 3.37 | 50.24 | 51.85 | 50.2 | 80919 |
| 1724366100 | 50.16 | 0.12 | 0.24 | 50.26 | 50.45 | 49.625 | 61297 |
| 1724279700 | 50.04 | 1 | 2.04 | 49.54 | 50.53 | 49.12 | 85762 |
| 1724193300 | 49.04 | -1.94 | -3.81 | 50.88 | 50.88 | 48.87 | 63022 |
| 1724106900 | 50.98 | 1.45 | 2.93 | 49.97 | 51.46 | 49.95 | 121127 |
| 1723847700 | 49.53 | 0.54 | 1.10 | 49.165 | 49.65 | 48.435 | 200954 |
| 1723761300 | 48.99 | 0.18 | 0.37 | 49.37 | 50 | 48.66 | 171692 |
| 1723674900 | 48.81 | -0.69 | -1.39 | 49.63 | 49.63 | 47.98 | 81583 |
| 1723588500 | 49.5 | 1.53 | 3.19 | 48.99 | 50.355 | 48.44 | 174344 |
| 1723502100 | 47.97 | 0.22 | 0.46 | 47.54 | 48.62 | 47.02 | 127417 |
| 1723242900 | 47.75 | -1.86 | -3.75 | 49.59 | 50.2 | 45 | 122925 |
| 1723156500 | 49.61 | 1.85 | 3.87 | 48.44 | 50.52 | 47.75 | 117047 |
| 1723070100 | 47.76 | -1.08 | -2.21 | 49.74 | 49.74 | 47.34 | 127104 |
| 1722983700 | 48.84 | 1.08 | 2.26 | 47.64 | 49.45 | 47.42 | 63852 |
| 1722897300 | 47.76 | -2.21 | -4.42 | 47.08 | 48.68 | 46.54 | 114449 |
| 1722638100 | 49.97 | -1.65 | -3.20 | 49.71 | 50.205 | 48.9 | 69332 |
| 1722551700 | 51.62 | -3.14 | -5.73 | 54.55 | 55.26 | 50.92 | 61624 |
| 1722465300 | 54.76 | 1.25 | 2.34 | 53.7 | 56.13 | 53.395 | 93845 |
| 1722378900 | 53.51 | 0.92 | 1.75 | 53.12 | 54.31 | 52.79 | 144228 |
| 1722292500 | 52.59 | -0.63 | -1.18 | 53.42 | 53.85 | 52.58 | 53701 |
| 1722033300 | 53.22 | 1.44 | 2.78 | 52.66 | 53.59 | 52.37 | 100296 |
| 1721946900 | 51.78 | 0.82 | 1.61 | 50.96 | 52.77 | 50.82 | 88995 |
| 1721860500 | 50.96 | -1.76 | -3.34 | 52.93 | 53.02 | 50.81 | 68146 |
| 1721774100 | 52.72 | 0.77 | 1.49 | 51.71 | 52.96 | 51.71 | 93721 |
| 1721687700 | 51.945 | 1.17 | 2.29 | 50.72 | 51.945 | 50.11 | 52503 |
| 1721428500 | 50.78 | -0.48 | -0.94 | 51.595 | 51.69 | 49.75 | 433521 |
| 1721342100 | 51.26 | -0.5 | -0.97 | 51.4 | 53.195 | 50.34 | 95868 |
| 1721255700 | 51.76 | -0.46 | -0.88 | 52.35 | 52.63 | 51.27 | 125510 |
| 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 | 45.08 | 85320 |
| 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 | -1.53 | -3.34 | 46.05 | 46.27 | 43.81 | 111013 |
| 1719614100 | 45.84 | 0.6 | 1.33 | 45.75 | 46.39 | 44.815 | 192886 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
