DXP Enterprises, Inc. (DX7)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.5 | -12.6506024096 | 83 | 83 | 65 | 126 | 72.36464968 | DE |
| 4 | -27.5 | -27.5 | 100 | 100 | 65 | 119 | 83.86150606 | DE |
| 12 | -4.5 | -5.84415584416 | 77 | 110 | 65 | 203 | 89.35755539 | DE |
| 26 | 28.5 | 64.7727272727 | 44 | 110 | 44 | 159 | 87.406677 | DE |
| 52 | 28.3 | 64.0271493213 | 44.2 | 110 | 41.2 | 142 | 81.05470497 | DE |
| 156 | 38.5 | 113.235294118 | 34 | 110 | 27.6 | 131 | 75.93860175 | DE |
| 260 | 38.5 | 113.235294118 | 34 | 110 | 27.6 | 131 | 75.93860175 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 65 | -7.5 | -10.34 | 73.5 | 74 | 65 | 179 |
| 1741296420 | 72.5 | -3.5 | -4.61 | 73 | 73 | 72.5 | 195 |
| 1741210020 | 76 | -1.5 | -1.94 | 78 | 78 | 75.5 | 100 |
| 1741123620 | 77.5 | -5.5 | -6.63 | 81.5 | 81.5 | 77.5 | 129 |
| 1741037220 | 83 | -3 | -3.49 | 83 | 83 | 83 | 25 |
| 1740778020 | 86 | 2 | 2.38 | 85 | 87.5 | 85 | 214 |
| 1740691620 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1740605220 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1740518820 | 84 | -0.5 | -0.59 | 82 | 84.5 | 81 | 55 |
| 1740432420 | 84.5 | -2 | -2.31 | 84.5 | 84.5 | 84.5 | 25 |
| 1740173220 | 86.5 | -4 | -4.42 | 89.5 | 91 | 85.5 | 473 |
| 1740086820 | 90.5 | -9.5 | -9.50 | 89.5 | 90.5 | 88 | 88 |
| 1740000420 | 100 | 5 | 5.26 | 100 | 100 | 100 | 5 |
| 1739914020 | 95 | 1 | 1.06 | 95 | 95 | 95 | 100 |
| 1739827620 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1739568420 | 94 | 1 | 1.08 | 94 | 94 | 94 | 10 |
| 1739482020 | 93 | -6.5 | -6.53 | 97 | 97.5 | 93 | 113 |
| 1739395620 | 99.5 | 2 | 2.05 | 98 | 99.5 | 98 | 7 |
| 1739309220 | 97.5 | 1.5 | 1.56 | 100 | 100 | 97.5 | 181 |
| 1739222820 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1738963620 | 96 | -5 | -4.95 | 103 | 103 | 96 | 108 |
| 1738877220 | 101 | 3.5 | 3.59 | 103 | 103 | 101 | 116 |
| 1738790820 | 97.5 | 2 | 2.09 | 95.5 | 97.5 | 94 | 139 |
| 1738704420 | 95.5 | -1 | -1.04 | 95.5 | 96.5 | 95.5 | 160 |
| 1738618020 | 96.5 | -0.5 | -0.52 | 99 | 99 | 96.5 | 165 |
| 1738358820 | 97 | -1 | -1.02 | 97 | 97 | 97 | 54 |
| 1738272420 | 98 | 4.5 | 4.81 | 98 | 98 | 98 | 100 |
| 1738186020 | 93.5 | -0.5 | -0.53 | 96.5 | 96.5 | 93.5 | 30 |
| 1738099620 | 94 | -2 | -2.08 | 96 | 96 | 91.5 | 439 |
| 1738013220 | 96 | -5 | -4.95 | 102 | 102 | 96 | 211 |
| 1737754020 | 101 | -1 | -0.98 | 104 | 104 | 100 | 160 |
| 1737667620 | 102 | 2.5 | 2.51 | 101 | 102 | 100 | 229 |
| 1737581220 | 99.5 | 1 | 1.02 | 100 | 100 | 99 | 136 |
| 1737494820 | 98.5 | -7.5 | -7.08 | 103 | 103 | 98.5 | 287 |
| 1737408420 | 106 | 6 | 6.00 | 100 | 110 | 100 | 348 |
| 1737149220 | 100 | 2.5 | 2.56 | 97.5 | 101 | 96.5 | 246 |
| 1737062820 | 97.5 | 0 | 0.00 | 97 | 97.5 | 95.5 | 153 |
| 1736976420 | 97.5 | 4 | 4.28 | 94.5 | 99 | 94.5 | 283 |
| 1736890020 | 93.5 | 4 | 4.47 | 93.5 | 94 | 92.5 | 112 |
| 1736803620 | 89.5 | 0 | 0.00 | 90.5 | 90.5 | 88 | 209 |
| 1736544420 | 89.5 | 5 | 5.92 | 85 | 89.5 | 84 | 1092 |
| 1736458020 | 84.5 | 2.5 | 3.05 | 83.5 | 88 | 83.5 | 1540 |
| 1736371620 | 82 | 5 | 6.49 | 79.5 | 82 | 79.5 | 321 |
| 1736285220 | 77 | -2.5 | -3.14 | 77 | 77 | 77 | 25 |
| 1736198820 | 79.5 | -3.5 | -4.22 | 84.5 | 84.5 | 79.5 | 152 |
| 1735939620 | 83 | 1.5 | 1.84 | 83 | 83 | 83 | 29 |
| 1735853220 | 81.5 | 5 | 6.54 | 81 | 81.5 | 81 | 166 |
| 1735594020 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1735334820 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1734989220 | 76.5 | 1.5 | 2.00 | 76.5 | 76.5 | 76 | 370 |
| 1734730020 | 75 | 0 | 0.00 | 76 | 76 | 75 | 108 |
| 1734643620 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1734557220 | 75 | -3 | -3.85 | 76.5 | 76.5 | 75 | 48 |
| 1734470820 | 78 | 0.5 | 0.65 | 77 | 78 | 77 | 88 |
| 1734384420 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1734125220 | 77.5 | 0.5 | 0.65 | 77.5 | 77.5 | 77.5 | 65 |
| 1734038820 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1733952420 | 77 | 5.5 | 7.69 | 77 | 77 | 77 | 98 |
| 1733814000 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
