Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DXPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 53.54 | 0.18 | 0.34% | 53.36 | 54.33 | 53.26 | 71,973 |
| May 06 2024 | 53.36 | 1.03 | 1.97% | 52.75 | 54.07 | 52.75 | 87,453 |
| May 03 2024 | 52.33 | 0.52 | 1.00% | 52.49 | 53.39 | 51.895 | 89,040 |
| May 02 2024 | 51.81 | 2.14 | 4.31% | 50.29 | 51.81 | 49.95 | 75,926 |
| May 01 2024 | 49.67 | 0.91 | 1.87% | 48.91 | 50.54 | 48.91 | 113,468 |
| Apr 30 2024 | 48.76 | -1.39 | -2.77% | 49.90 | 49.98 | 48.71 | 71,809 |
| Apr 29 2024 | 50.15 | -0.75 | -1.47% | 50.93 | 51.2655 | 50.03 | 82,224 |
| Apr 26 2024 | 50.90 | -0.07 | -0.14% | 51.18 | 51.62 | 50.48 | 65,077 |
| Apr 25 2024 | 50.97 | -0.94 | -1.81% | 51.23 | 51.385 | 50.29 | 61,325 |
| Apr 24 2024 | 51.91 | 0.35 | 0.68% | 51.45 | 52.415 | 51.17 | 60,527 |
| Apr 23 2024 | 51.56 | 1.51 | 3.02% | 50.32 | 51.75 | 50.32 | 62,076 |
| Apr 22 2024 | 50.05 | -0.42 | -0.83% | 50.37 | 50.6775 | 49.84 | 61,445 |
| Apr 19 2024 | 50.47 | 0.32 | 0.64% | 49.84 | 51.30 | 49.51 | 72,280 |
| Apr 18 2024 | 50.15 | -0.33 | -0.65% | 50.48 | 51.555 | 49.98 | 77,040 |
| Apr 17 2024 | 50.48 | -1.99 | -3.79% | 52.80 | 52.81 | 50.26 | 92,004 |
| Apr 16 2024 | 52.47 | -0.50 | -0.94% | 52.335 | 53.08 | 52.00 | 73,270 |
| Apr 15 2024 | 52.97 | -1.05 | -1.94% | 54.32 | 55.15 | 52.79 | 53,359 |
| Apr 12 2024 | 54.02 | -0.89 | -1.62% | 54.79 | 55.35 | 53.87 | 75,183 |
| Apr 11 2024 | 54.91 | -0.76 | -1.37% | 55.52 | 55.615 | 54.76 | 70,729 |
| Apr 10 2024 | 55.67 | -0.82 | -1.45% | 54.60 | 55.89 | 54.60 | 101,568 |
| Apr 09 2024 | 56.49 | 0.57 | 1.02% | 56.12 | 57.1862 | 55.56 | 97,554 |
| Apr 08 2024 | 55.92 | 0.19 | 0.34% | 55.84 | 56.49 | 55.39 | 67,255 |
| Apr 05 2024 | 55.73 | 1.14 | 2.09% | 54.39 | 56.16 | 54.39 | 84,902 |
| Apr 04 2024 | 54.59 | 0.41 | 0.76% | 54.88 | 57.38 | 54.16 | 191,555 |
| Apr 03 2024 | 54.18 | 1.14 | 2.15% | 52.77 | 54.18 | 52.77 | 80,541 |
| Apr 02 2024 | 53.04 | -0.67 | -1.25% | 53.41 | 53.41 | 52.49 | 80,587 |
| Apr 01 2024 | 53.71 | -0.02 | -0.04% | 53.73 | 53.87 | 52.76 | 84,267 |
| Mar 28 2024 | 53.73 | -0.18 | -0.33% | 54.19 | 54.73 | 53.47 | 171,804 |
| Mar 27 2024 | 53.91 | 2.18 | 4.21% | 52.23 | 54.058 | 52.10 | 120,936 |
| Mar 26 2024 | 51.73 | -0.38 | -0.73% | 52.19 | 52.8954 | 51.71 | 104,549 |
| Mar 25 2024 | 52.11 | -0.33 | -0.63% | 52.41 | 53.36 | 51.77 | 89,126 |
| Mar 22 2024 | 52.44 | -0.79 | -1.48% | 53.91 | 54.3125 | 52.14 | 94,087 |
| Mar 21 2024 | 53.23 | 1.02 | 1.95% | 52.50 | 53.30 | 52.29 | 68,773 |
| Mar 20 2024 | 52.21 | 0.22 | 0.42% | 52.05 | 52.72 | 51.91 | 65,975 |
| Mar 19 2024 | 51.99 | 0.77 | 1.50% | 51.18 | 52.61 | 50.91 | 96,980 |
| Mar 18 2024 | 51.22 | 2.65 | 5.46% | 48.62 | 51.9899 | 48.62 | 223,911 |
| Mar 15 2024 | 48.57 | -0.19 | -0.39% | 48.70 | 49.605 | 48.48 | 377,211 |
| Mar 14 2024 | 48.76 | 2.41 | 5.20% | 46.42 | 48.89 | 46.32 | 165,999 |
| Mar 13 2024 | 46.35 | 1.46 | 3.25% | 44.78 | 46.96 | 44.56 | 150,841 |
| Mar 12 2024 | 44.89 | 0.05 | 0.11% | 44.60 | 45.20 | 44.125 | 99,948 |
| Mar 11 2024 | 44.84 | -0.38 | -0.84% | 45.20 | 45.20 | 43.695 | 155,788 |
| Mar 08 2024 | 45.22 | 5.12 | 12.77% | 40.21 | 46.07 | 40.21 | 238,625 |
| Mar 07 2024 | 40.10 | 5.04 | 14.38% | 36.03 | 40.31 | 36.03 | 211,161 |
| Mar 06 2024 | 35.06 | -0.57 | -1.60% | 35.66 | 36.13 | 35.06 | 48,794 |
| Mar 05 2024 | 35.63 | 0.51 | 1.45% | 35.07 | 35.92 | 35.07 | 62,185 |
| Mar 04 2024 | 35.12 | -0.45 | -1.27% | 35.75 | 35.95 | 35.08 | 39,784 |
| Mar 01 2024 | 35.57 | 0.05 | 0.14% | 35.42 | 35.70 | 35.18 | 42,609 |
| Feb 29 2024 | 35.52 | 0.22 | 0.62% | 35.81 | 35.81 | 35.31 | 43,507 |
| Feb 28 2024 | 35.30 | -0.11 | -0.31% | 35.06 | 35.5352 | 35.06 | 35,119 |
| Feb 27 2024 | 35.41 | 0.25 | 0.71% | 35.44 | 35.68 | 34.9925 | 31,438 |
| Feb 26 2024 | 35.16 | 0.16 | 0.46% | 35.03 | 35.22 | 34.69 | 50,156 |
| Feb 23 2024 | 35.00 | 0.18 | 0.52% | 34.69 | 35.32 | 34.63 | 34,668 |
| Feb 22 2024 | 34.82 | 0.49 | 1.43% | 34.35 | 34.82 | 34.175 | 53,900 |
| Feb 21 2024 | 34.33 | 0.09 | 0.26% | 34.30 | 34.485 | 33.88 | 30,675 |
| Feb 20 2024 | 34.24 | -0.44 | -1.27% | 34.20 | 34.575 | 33.615 | 63,432 |
| Feb 16 2024 | 34.68 | -1.28 | -3.56% | 35.65 | 35.695 | 34.635 | 59,305 |
| Feb 15 2024 | 35.96 | 1.19 | 3.42% | 35.09 | 36.18 | 34.7588 | 66,683 |
| Feb 14 2024 | 34.77 | 1.77 | 5.36% | 33.45 | 34.88 | 33.45 | 61,406 |
| Feb 13 2024 | 33.00 | -1.95 | -5.58% | 34.13 | 34.13 | 32.57 | 92,733 |
| Feb 12 2024 | 34.95 | 0.95 | 2.79% | 34.31 | 35.32 | 34.12 | 72,958 |
| Feb 09 2024 | 34.00 | 0.63 | 1.89% | 33.53 | 34.23 | 33.00 | 90,840 |
| Feb 08 2024 | 33.37 | 0.57 | 1.74% | 32.81 | 33.43 | 32.80 | 70,780 |
