tiprankstipranks
Trending News
More News >
DXP Enterprises (DXPE)
NASDAQ:DXPE
US Market

DXP Enterprises (DXPE) Historical Prices

Compare
159 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 25, 2025
84.43
85.52
83.44
85.40
85.40
+0.47%
56,098
0.31
Apr 24, 2025
81.70
85.30
80.80
85.00
85.00
+5.07%
93,553
0.50
Apr 23, 2025
82.17
84.25
80.40
80.90
80.90
+2.17%
105,754
0.56
Apr 22, 2025
78.07
80.01
77.30
79.18
79.18
+2.83%
108,605
0.57
Apr 21, 2025
79.59
79.59
76.33
77.00
77.00
-4.70%
73,606
0.36
Apr 17, 2025
79.82
81.12
78.52
80.80
80.80
+1.55%
217,053
1.05
Apr 16, 2025
79.35
80.00
77.91
79.57
79.57
-0.93%
108,313
0.51
Apr 15, 2025
80.40
82.97
79.00
80.32
80.32
+0.95%
104,942
0.49
Apr 14, 2025
81.08
81.13
78.31
79.57
79.56
+0.53%
73,744
0.34
Apr 11, 2025
78.28
79.79
75.50
79.15
79.14
+1.31%
65,281
0.29
Apr 10, 2025
79.83
80.98
75.52
78.12
78.12
-4.09%
106,961
0.46
Apr 09, 2025
71.55
83.34
71.12
81.45
81.45
+13.44%
136,297
0.58
Apr 08, 2025
76.68
77.72
70.49
71.80
71.80
-1.86%
126,208
0.54
Apr 07, 2025
69.52
78.47
67.68
73.16
73.16
-0.39%
262,482
1.13
Apr 04, 2025
72.73
74.94
70.21
73.45
73.45
-5.37%
167,592
0.71
Apr 03, 2025
79.39
80.70
77.00
77.62
77.62
-8.59%
192,283
0.81
Apr 02, 2025
81.00
85.88
80.85
84.91
84.91
+2.42%
69,445
0.29
Apr 01, 2025
81.29
83.70
79.52
82.90
82.90
+0.78%
95,773
0.40
Mar 31, 2025
79.34
82.80
78.08
82.26
82.26
-0.75%
137,126
0.57
Mar 28, 2025
84.43
84.57
81.35
82.88
82.88
-0.06%
121,740
0.51
Mar 27, 2025
85.11
85.97
82.92
82.93
82.93
-3.25%
83,982
0.35
Mar 26, 2025
88.40
89.10
85.26
85.72
85.72
-3.04%
93,376
0.36
Mar 25, 2025
89.44
90.64
87.97
88.40
88.40
-1.62%
104,225
0.39
Mar 24, 2025
89.66
90.82
88.96
89.86
89.86
+3.28%
148,989
0.55
Mar 21, 2025
86.18
87.14
84.68
87.01
87.00
-0.84%
318,840
1.19
Mar 20, 2025
88.81
89.85
87.49
87.74
87.74
-1.38%
99,537
0.37
Mar 19, 2025
84.85
89.30
84.00
88.97
88.97
+4.50%
122,638
0.45
Mar 18, 2025
83.66
85.96
82.83
85.14
85.14
+1.16%
121,536
0.45
Mar 17, 2025
85.15
87.17
83.24
84.16
84.16
-1.62%
185,135
0.68
Mar 14, 2025
81.98
85.61
81.18
85.55
85.55
+6.45%
124,832
0.45
Mar 13, 2025
85.44
85.44
80.06
80.37
80.37
-6.16%
161,099
0.58
Mar 12, 2025
84.38
86.19
82.90
85.65
85.65
+3.83%
259,346
0.94
Mar 11, 2025
76.23
83.32
76.23
82.49
82.49
+7.59%
314,223
1.15
Mar 10, 2025
78.38
81.80
75.44
76.67
76.67
-2.57%
238,974
0.88
Mar 07, 2025
78.25
82.56
70.76
78.69
78.69
+0.31%
410,474
1.54
Mar 06, 2025
81.12
82.52
78.05
78.45
78.45
-5.79%
189,414
0.72
Mar 05, 2025
82.67
84.27
81.65
83.27
83.27
+1.77%
166,869
0.64
Mar 04, 2025
84.08
84.15
80.89
81.82
81.82
-5.26%
235,200
0.90
Mar 03, 2025
91.08
91.84
85.94
86.36
86.36
-4.54%
171,578
0.66
Feb 28, 2025
88.31
90.68
87.03
90.47
90.47
+1.74%
154,969
0.59
Feb 27, 2025
91.19
92.37
88.91
88.92
88.92
-2.34%
141,221
0.54
Feb 26, 2025
88.44
92.09
88.36
91.05
91.05
+3.84%
173,631
0.67
Feb 25, 2025
87.57
89.18
85.91
87.68
87.68
-0.69%
193,640
0.75
Feb 24, 2025
89.79
91.20
86.75
88.29
88.29
-1.80%
297,187
1.17
Feb 21, 2025
95.76
96.42
89.76
89.91
89.91
-5.28%
201,743
0.80
Feb 20, 2025
102.35
102.41
91.61
94.92
94.92
-7.76%
287,184
1.15
Feb 19, 2025
102.95
104.46
101.02
102.91
102.91
-0.51%
136,634
0.55
Feb 18, 2025
102.37
103.81
100.55
103.44
103.44
+1.14%
141,983
0.57
Feb 14, 2025
97.99
102.53
97.25
102.27
102.27
+4.38%
213,628
0.86
Feb 13, 2025
102.52
102.93
97.00
97.98
97.98
-3.85%
248,158
1.01
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis