DXP Enterprises, Inc. DXPE
153.56 USD +0.29 (+0.19%)
Regular-session close
153.56 0.00 0.00%
After hours · Nov 13, 5:21 PM ET
150.00 Day range 154.85
85.53 52-week range 200.84
- YTD
- +39.87%
- 1 year
- +75.14%
DXPE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 153.99 | 154.85 | 150.00 | 153.56 | +0.29 | +0.19% | 115,680 |
| Nov 12, 2026 | 152.09 | 156.81 | 152.09 | 153.27 | -1.51 | -0.98% | 140,100 |
| Nov 11, 2026 | 159.75 | 159.96 | 154.60 | 154.78 | -0.62 | -0.40% | 131,300 |
| Nov 10, 2026 | 154.36 | 155.97 | 152.10 | 155.40 | -1.14 | -0.73% | 183,000 |
| Nov 9, 2026 | 144.27 | 161.10 | 144.27 | 156.54 | +15.86 | +11.27% | 257,000 |
| Nov 6, 2026 | 135.14 | 151.47 | 135.14 | 140.68 | +7.81 | +5.88% | 312,400 |
| Nov 5, 2026 | 140.52 | 147.19 | 132.41 | 132.87 | -25.51 | -16.11% | 268,100 |
| Nov 4, 2026 | 179.62 | 179.62 | 155.16 | 158.38 | -21.11 | -11.76% | 209,000 |
| Nov 3, 2026 | 177.23 | 182.42 | 177.23 | 179.49 | +5.21 | +2.99% | 151,700 |
| Nov 2, 2026 | 177.44 | 179.84 | 173.29 | 174.28 | -0.18 | -0.10% | 113,300 |
| Oct 30, 2026 | 171.31 | 175.24 | 170.68 | 174.46 | -1.83 | -1.04% | 130,300 |
| Oct 29, 2026 | 174.06 | 179.98 | 171.17 | 176.29 | +8.60 | +5.13% | 169,700 |
| Oct 28, 2026 | 170.68 | 172.10 | 165.48 | 167.69 | +0.13 | +0.08% | 117,600 |
| Oct 27, 2026 | 167.03 | 168.57 | 165.90 | 167.56 | +3.13 | +1.90% | 125,800 |
| Oct 26, 2026 | 158.79 | 167.41 | 158.29 | 164.43 | +8.17 | +5.23% | 121,400 |
| Oct 23, 2026 | 155.24 | 160.13 | 153.00 | 156.26 | -1.40 | -0.89% | 228,200 |
| Oct 22, 2026 | 173.38 | 174.01 | 157.61 | 157.66 | -19.88 | -11.20% | 257,200 |
| Oct 21, 2026 | 171.26 | 177.79 | 167.69 | 177.54 | +6.99 | +4.10% | 112,000 |
| Oct 20, 2026 | 179.37 | 179.37 | 169.89 | 170.55 | -8.44 | -4.72% | 208,400 |
| Oct 19, 2026 | 179.59 | 181.50 | 178.20 | 178.99 | +3.20 | +1.82% | 98,300 |
| Oct 16, 2026 | 176.46 | 180.05 | 173.74 | 175.79 | -1.94 | -1.09% | 494,400 |
| Oct 15, 2026 | 176.34 | 179.49 | 172.94 | 177.73 | -0.58 | -0.33% | 184,900 |
| Oct 14, 2026 | 181.98 | 187.36 | 177.07 | 178.31 | -4.93 | -2.69% | 252,800 |
| Oct 13, 2026 | 180.71 | 183.61 | 178.64 | 183.24 | +2.53 | +1.40% | 176,900 |
| Oct 12, 2026 | 180.33 | 183.33 | 178.24 | 180.71 | -0.21 | -0.12% | 141,700 |
| Oct 9, 2026 | 180.86 | 182.72 | 177.90 | 180.92 | +2.34 | +1.31% | 143,300 |
| Oct 8, 2026 | 178.37 | 182.61 | 176.86 | 178.58 | -1.27 | -0.71% | 123,500 |
| Oct 7, 2026 | 187.22 | 189.31 | 179.29 | 179.85 | -11.80 | -6.16% | 153,400 |
| Oct 6, 2026 | 198.74 | 198.74 | 190.62 | 191.65 | -4.15 | -2.12% | 132,900 |
| Oct 5, 2026 | 194.10 | 197.81 | 190.77 | 195.80 | +1.82 | +0.94% | 128,700 |
| Oct 2, 2026 | 186.03 | 194.44 | 186.03 | 193.98 | +11.67 | +6.40% | 125,200 |
| Oct 1, 2026 | 181.71 | 186.76 | 179.81 | 182.31 | +1.10 | +0.61% | 139,900 |
| Sep 30, 2026 | 183.29 | 185.59 | 180.89 | 181.21 | -1.35 | -0.74% | 253,000 |
| Sep 29, 2026 | 191.87 | 191.92 | 182.00 | 182.56 | -8.87 | -4.63% | 245,200 |
| Sep 28, 2026 | 191.96 | 195.62 | 190.47 | 191.43 | -0.67 | -0.35% | 162,100 |
| Sep 25, 2026 | 194.36 | 198.39 | 191.40 | 192.10 | -1.55 | -0.80% | 147,000 |
| Sep 24, 2026 | 191.08 | 194.36 | 188.72 | 193.65 | +2.57 | +1.34% | 213,500 |
| Sep 23, 2026 | 189.36 | 191.17 | 187.50 | 191.08 | +1.23 | +0.65% | 92,300 |
| Sep 22, 2026 | 189.95 | 192.06 | 188.37 | 189.85 | +1.66 | +0.88% | 127,500 |
| Sep 21, 2026 | 186.27 | 189.22 | 184.95 | 188.19 | +2.93 | +1.58% | 104,900 |
| Sep 18, 2026 | 184.14 | 185.91 | 182.17 | 185.26 | +1.12 | +0.61% | 146,300 |
| Sep 17, 2026 | 188.79 | 188.79 | 183.16 | 184.14 | +0.60 | +0.33% | 116,600 |
| Sep 16, 2026 | 182.54 | 185.92 | 181.22 | 183.54 | +3.70 | +2.06% | 119,700 |
| Sep 15, 2026 | 181.23 | 182.13 | 178.09 | 179.84 | +0.05 | +0.03% | 132,500 |
| Sep 14, 2026 | 182.13 | 182.48 | 177.36 | 179.79 | -7.30 | -3.90% | 105,000 |
| Sep 11, 2026 | 186.78 | 189.39 | 185.20 | 187.09 | +3.95 | +2.16% | 103,000 |
| Sep 10, 2026 | 184.63 | 185.74 | 181.95 | 183.14 | -3.42 | -1.83% | 68,100 |
| Sep 9, 2026 | 187.78 | 189.96 | 185.94 | 186.56 | -2.48 | -1.31% | 100,700 |
| Sep 8, 2026 | 184.00 | 189.21 | 182.67 | 189.04 | +5.04 | +2.74% | 88,000 |
| Sep 4, 2026 | 182.10 | 186.33 | 182.10 | 184.00 | +2.79 | +1.54% | 100,800 |
| Sep 3, 2026 | 182.75 | 185.09 | 179.02 | 181.21 | +0.73 | +0.40% | 98,900 |
| Sep 2, 2026 | 183.57 | 186.26 | 179.29 | 180.48 | -2.62 | -1.43% | 138,900 |
| Sep 1, 2026 | 184.91 | 186.81 | 181.91 | 183.10 | -4.63 | -2.47% | 79,500 |
| Aug 31, 2026 | 186.42 | 188.46 | 182.68 | 187.73 | +1.81 | +0.97% | 107,900 |
| Aug 28, 2026 | 193.37 | 193.60 | 184.46 | 185.92 | -6.89 | -3.57% | 95,400 |
| Aug 27, 2026 | 191.17 | 193.99 | 189.23 | 192.81 | +2.01 | +1.05% | 83,500 |
| Aug 26, 2026 | 189.84 | 193.23 | 189.16 | 190.80 | +2.36 | +1.25% | 125,000 |
| Aug 25, 2026 | 190.08 | 191.21 | 184.94 | 188.44 | +1.64 | +0.88% | 104,800 |
| Aug 24, 2026 | 190.21 | 190.87 | 186.10 | 186.80 | -3.48 | -1.83% | 54,000 |
| Aug 21, 2026 | 190.38 | 191.75 | 187.02 | 190.28 | +2.70 | +1.44% | 121,500 |
| Aug 20, 2026 | 188.82 | 190.38 | 182.74 | 187.58 | -3.91 | -2.04% | 118,500 |
| Aug 19, 2026 | 200.78 | 202.88 | 190.79 | 191.49 | -6.13 | -3.10% | 172,600 |
| Aug 18, 2026 | 197.28 | 200.92 | 194.55 | 197.62 | -2.29 | -1.15% | 107,200 |
| Aug 17, 2026 | 199.03 | 205.78 | 197.63 | 199.91 | -0.93 | -0.46% | 147,700 |
| Aug 14, 2026 | 193.13 | 203.30 | 191.12 | 200.84 | +7.74 | +4.01% | 160,500 |
65 days, newest first. Daily bars as drawn on the DXPE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.