Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DXP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 21.25 | -0.28 | -1.30% | 21.46 | 21.46 | 21.25 | 8,935 |
| Jun 06 2024 | 21.53 | -0.02 | -0.09% | 21.51 | 21.60 | 21.47 | 74,908 |
| Jun 05 2024 | 21.55 | -0.02 | -0.09% | 21.57 | 21.66 | 21.55 | 12,583 |
| Jun 04 2024 | 21.57 | -0.23 | -1.06% | 21.63 | 21.71 | 21.57 | 11,994 |
| Jun 03 2024 | 21.80 | 0.12 | 0.55% | 21.77 | 21.80 | 21.73 | 16,821 |
| May 31 2024 | 21.68 | 0.06 | 0.28% | 21.61 | 21.69 | 21.61 | 10,283 |
| May 30 2024 | 21.62 | -0.15 | -0.69% | 21.83 | 21.83 | 21.61 | 18,070 |
| May 29 2024 | 21.77 | 0.10 | 0.46% | 21.67 | 21.78 | 21.61 | 12,218 |
| May 28 2024 | 21.67 | -0.26 | -1.19% | 21.70 | 21.80 | 21.67 | 12,448 |
| May 27 2024 | 21.93 | 0.12 | 0.55% | 21.68 | 21.93 | 21.68 | 3,976 |
| May 24 2024 | 21.81 | 0.18 | 0.83% | 21.70 | 21.81 | 21.70 | 8,644 |
| May 23 2024 | 21.63 | 0.06 | 0.28% | 21.70 | 21.70 | 21.59 | 8,710 |
| May 22 2024 | 21.57 | -0.06 | -0.28% | 21.61 | 21.63 | 21.55 | 11,229 |
| May 21 2024 | 21.63 | -0.06 | -0.28% | 21.81 | 21.81 | 21.63 | 17,026 |
| May 17 2024 | 21.69 | -0.12 | -0.55% | 21.67 | 21.76 | 21.67 | 9,137 |
| May 16 2024 | 21.81 | 0.09 | 0.41% | 21.75 | 21.81 | 21.75 | 1,670 |
| May 15 2024 | 21.72 | 0.03 | 0.14% | 21.70 | 21.76 | 21.68 | 5,315 |
| May 14 2024 | 21.69 | 0.09 | 0.42% | 21.71 | 21.71 | 21.64 | 6,800 |
| May 13 2024 | 21.60 | -0.11 | -0.51% | 21.63 | 21.63 | 21.59 | 4,210 |
| May 10 2024 | 21.71 | -0.02 | -0.09% | 21.43 | 21.71 | 21.43 | 4,892 |
| May 09 2024 | 21.73 | 0.12 | 0.56% | 21.52 | 21.73 | 21.41 | 7,379 |
| May 08 2024 | 21.61 | -0.14 | -0.64% | 21.78 | 21.78 | 21.61 | 8,550 |
| May 07 2024 | 21.75 | 0.06 | 0.28% | 21.86 | 21.86 | 21.70 | 5,906 |
| May 06 2024 | 21.69 | -0.05 | -0.23% | 21.61 | 21.70 | 21.61 | 2,984 |
| May 03 2024 | 21.74 | 0.26 | 1.21% | 21.39 | 21.74 | 21.39 | 13,306 |
| May 02 2024 | 21.48 | 0.12 | 0.56% | 21.38 | 21.49 | 21.38 | 6,801 |
| May 01 2024 | 21.36 | 0.22 | 1.04% | 21.21 | 21.36 | 21.21 | 14,909 |
| Apr 30 2024 | 21.14 | 0.05 | 0.24% | 21.15 | 21.15 | 21.14 | 4,126 |
| Apr 29 2024 | 21.09 | 0.06 | 0.29% | 21.10 | 21.10 | 21.07 | 7,429 |
| Apr 26 2024 | 21.03 | 0.00 | 0.00% | 21.03 | 21.03 | 21.03 | 0 |
| Apr 25 2024 | 21.03 | -0.06 | -0.28% | 21.05 | 21.09 | 21.01 | 3,209 |
| Apr 24 2024 | 21.09 | 0.00 | 0.00% | 21.08 | 21.09 | 21.01 | 13,226 |
| Apr 23 2024 | 21.09 | 0.03 | 0.14% | 20.99 | 21.11 | 20.99 | 12,065 |
| Apr 22 2024 | 21.06 | -0.09 | -0.43% | 21.19 | 21.19 | 20.99 | 8,480 |
| Apr 19 2024 | 21.15 | -0.06 | -0.28% | 21.18 | 21.19 | 21.06 | 10,113 |
| Apr 18 2024 | 21.21 | 0.12 | 0.57% | 21.20 | 21.23 | 21.20 | 7,300 |
| Apr 17 2024 | 21.09 | -0.01 | -0.05% | 21.11 | 21.18 | 21.09 | 5,095 |
| Apr 16 2024 | 21.10 | 0.22 | 1.05% | 20.93 | 21.17 | 20.93 | 5,700 |
| Apr 15 2024 | 20.88 | -0.33 | -1.56% | 21.19 | 21.21 | 20.88 | 15,000 |
| Apr 12 2024 | 21.21 | 0.07 | 0.33% | 21.19 | 21.24 | 21.19 | 11,446 |
| Apr 11 2024 | 21.14 | 0.01 | 0.05% | 21.15 | 21.16 | 21.14 | 11,165 |
| Apr 10 2024 | 21.13 | -0.05 | -0.24% | 21.16 | 21.24 | 21.13 | 8,840 |
| Apr 09 2024 | 21.18 | -0.02 | -0.09% | 21.20 | 21.25 | 21.18 | 4,801 |
| Apr 08 2024 | 21.20 | -0.02 | -0.09% | 21.12 | 21.23 | 21.12 | 6,070 |
| Apr 05 2024 | 21.22 | 0.19 | 0.90% | 21.04 | 21.23 | 21.04 | 13,100 |
| Apr 04 2024 | 21.03 | -0.13 | -0.61% | 21.15 | 21.15 | 21.03 | 2,805 |
| Apr 03 2024 | 21.16 | -0.02 | -0.09% | 21.15 | 21.16 | 21.09 | 7,652 |
| Apr 02 2024 | 21.18 | 0.01 | 0.05% | 21.00 | 21.18 | 21.00 | 9,277 |
| Apr 01 2024 | 21.17 | 0.01 | 0.05% | 21.03 | 21.17 | 21.03 | 17,551 |
| Mar 28 2024 | 21.16 | 0.05 | 0.24% | 21.19 | 21.19 | 21.00 | 7,070 |
| Mar 27 2024 | 21.11 | 0.12 | 0.57% | 21.00 | 21.11 | 21.00 | 10,485 |
| Mar 26 2024 | 20.99 | 0.16 | 0.77% | 20.94 | 21.01 | 20.94 | 12,334 |
| Mar 25 2024 | 20.83 | -0.17 | -0.81% | 21.04 | 21.17 | 20.82 | 18,000 |
| Mar 22 2024 | 21.00 | 0.01 | 0.05% | 20.97 | 21.01 | 20.96 | 10,727 |
| Mar 21 2024 | 20.99 | 0.10 | 0.48% | 21.00 | 21.10 | 20.97 | 23,734 |
| Mar 20 2024 | 20.89 | -0.05 | -0.24% | 21.08 | 21.08 | 20.89 | 23,455 |
| Mar 19 2024 | 20.94 | -0.03 | -0.14% | 20.90 | 21.03 | 20.88 | 27,416 |
| Mar 18 2024 | 20.97 | -0.03 | -0.14% | 20.90 | 20.97 | 20.89 | 5,584 |
| Mar 15 2024 | 21.00 | 0.08 | 0.38% | 20.67 | 21.00 | 20.67 | 12,130 |
| Mar 14 2024 | 20.92 | 0.14 | 0.67% | 20.81 | 20.92 | 20.81 | 11,728 |
| Mar 13 2024 | 20.78 | -0.08 | -0.38% | 20.86 | 20.86 | 20.78 | 5,478 |
| Mar 12 2024 | 20.86 | 0.04 | 0.19% | 20.82 | 20.86 | 20.76 | 4,489 |
| Mar 11 2024 | 20.82 | 0.14 | 0.68% | 20.89 | 20.89 | 20.74 | 12,032 |
