Dark

DXPE
DXP Enterprises Inc
stock NASDAQ

At Close

Jan 20, 2026 3:59:41 PM EST

123.68USD-0.214%(-0.26)114,800

123.28Bid 124.10Ask 0.82Spread

Pre-market

0.00USD-100.000%(-123.94)0

After-hours

Jan 15, 2026 4:00:30 PM EST

120.69USD+0.174%(+0.21)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-20	121.8900	126.0700	121.8900	123.6800	-0.210%	114,800	0.000%
2026-01-16	120.8300	124.4200	119.8800	123.9400	+2.693%	125,885	-0.210%
2026-01-15	115.8100	122.0000	115.8100	120.6900	+4.421%	111,152	+2.477%
2026-01-14	113.5000	115.8800	112.0700	115.5800	+1.886%	136,730	+7.008%
2026-01-13	116.0200	117.0000	113.1800	113.4400	-1.767%	87,945	+9.027%
2026-01-12	114.0200	115.7400	111.2000	115.4800	+1.192%	154,461	+7.101%
2026-01-09	109.7000	114.5800	108.4701	114.1200	+3.708%	99,851	+8.377%
2026-01-08	104.8900	110.5100	104.8900	110.0400	+4.234%	108,639	+12.395%
2026-01-07	109.8600	109.8600	104.6800	105.5700	-3.765%	111,954	+17.154%
2026-01-06	104.2600	110.5700	100.0100	109.7000	+4.736%	234,654	+12.744%
2026-01-05	106.9100	110.8800	104.4850	104.7400	-2.766%	171,443	+18.083%
2026-01-02	109.7900	109.9250	105.1600	107.7200	-1.885%	167,200	+14.816%
2025-12-31	112.1800	112.1800	108.3900	109.7900	-2.026%	179,617	+12.651%
2025-12-30	114.9000	115.0700	111.9400	112.0600	-2.709%	83,964	+10.369%
2025-12-29	115.1400	116.4000	113.8500	115.1800	-0.527%	82,433	+7.380%
2025-12-26	114.7700	116.5600	114.3100	115.7900	+0.687%	112,555	+6.814%
2025-12-24	114.5900	115.9800	111.9100	115.0000	-0.424%	51,038	+7.548%
2025-12-23	114.2300	116.5000	111.1900	115.4900	+0.417%	132,857	+7.092%
2025-12-22	111.8400	116.4000	111.7701	115.0100	+3.185%	80,851	+7.538%
2025-12-19	110.0000	111.5000	109.5400	111.4600	+1.911%	216,947	+10.964%
2025-12-18	109.9900	110.5800	108.8950	109.3700	+1.016%	127,884	+13.084%
2025-12-17	109.7800	110.7500	107.6350	108.2700	-1.796%	167,438	+14.233%
2025-12-16	108.0000	111.5000	108.0000	110.2500	+1.786%	165,346	+12.181%
2025-12-15	109.6100	111.0000	107.6800	108.3150	-0.956%	202,794	+14.185%
2025-12-12	108.6500	109.5000	106.1900	109.3600	+0.653%	224,173	+13.094%
2025-12-11	105.1400	108.8250	105.1262	108.6500	+4.121%	127,306	+13.833%
2025-12-10	102.3300	108.0000	101.9050	104.3500	+2.184%	181,335	+18.524%
2025-12-09	96.1000	102.9053	92.7000	102.1200	+5.594%	210,456	+21.112%
2025-12-08	96.6500	97.4900	94.9900	96.7100	+1.013%	129,457	+27.887%
2025-12-05	97.9700	98.1700	94.9500	95.7400	-2.455%	89,052	+29.183%
2025-12-04	98.8900	100.7700	97.7500	98.1500	-0.889%	132,147	+26.011%
2025-12-03	96.5500	99.1700	95.0000	99.0300	+2.622%	177,432	+24.891%
2025-12-02	93.7200	97.7100	92.5000	96.5000	+4.088%	165,553	+28.166%
2025-12-01	92.1600	94.6300	92.0000	92.7100	-1.362%	131,830	+33.405%
2025-11-28	94.0600	95.0875	92.4492	93.9900	-0.191%	108,962	+31.588%
2025-11-26	93.2300	95.5500	92.2245	94.1700	+0.803%	182,509	+31.337%
2025-11-25	87.0900	93.6300	86.7050	93.4200	+8.012%	227,275	+32.391%
2025-11-24	88.6500	88.6500	86.2050	86.4900	-2.711%	184,194	+42.999%
2025-11-21	87.0500	89.5700	86.5950	88.9000	+2.243%	182,764	+39.123%
2025-11-20	87.1200	88.6800	86.2650	86.9500	+0.742%	244,672	+42.243%
2025-11-19	86.0000	88.2450	85.0000	86.3100	+0.912%	178,713	+43.297%
2025-11-18	85.1300	87.3650	84.3913	85.5300	-1.656%	178,746	+44.604%
2025-11-17	88.8600	90.0000	84.0400	86.9700	-4.123%	408,463	+42.210%
2025-11-14	84.5000	91.4000	84.5000	90.7100	+3.456%	402,945	+36.347%
2025-11-13	96.1500	96.7200	84.7998	87.6800	-12.338%	612,966	+41.058%
2025-11-12	98.8800	100.5899	98.1360	100.0200	+2.072%	201,102	+23.655%
2025-11-11	100.0000	100.2000	96.6000	97.9900	-2.961%	154,142	+26.217%
2025-11-10	101.2800	106.0000	100.2600	100.9800	-0.040%	267,509	+22.480%
2025-11-07	98.0200	102.9667	94.5227	101.0200	+0.648%	249,413	+22.431%
2025-11-06	111.2600	111.2600	95.0100	100.3700	-17.736%	416,534	+23.224%
2025-11-05	121.1900	122.6450	116.4800	122.0100	-0.245%	134,228	+1.369%
2025-11-04	117.2700	122.9700	117.0000	122.3100	+1.258%	126,168	+1.120%
2025-11-03	120.0800	122.1800	118.2594	120.7900	+0.953%	94,300	+2.393%
2025-10-31	120.8100	123.0000	119.3200	119.6500	-1.116%	137,631	+3.368%
2025-10-30	122.6900	124.3000	119.8503	121.0000	-1.192%	90,202	+2.215%
2025-10-29	123.1800	125.6200	121.3100	122.4600	+0.205%	87,224	+0.996%
2025-10-28	121.9000	124.6400	121.2450	122.2100	-0.642%	91,989	+1.203%
2025-10-27	123.0500	124.5829	120.8600	123.0000	+0.754%	113,242	+0.553%
2025-10-24	119.5400	122.7600	117.1430	122.0800	+4.190%	92,491	+1.311%
2025-10-23	115.7400	118.6000	114.6500	117.1700	+1.297%	79,700	+5.556%
2025-10-22	118.2800	118.3300	113.8652	115.6700	-1.950%	94,386	+6.925%
2025-10-21	113.9600	118.6080	112.9400	117.9700	+2.905%	112,539	+4.840%
2025-10-20	113.1600	114.9800	111.2900	114.6400	+3.038%	141,783	+7.886%
2025-10-17	111.9000	113.6800	109.1300	111.2600	-1.705%	179,800	+11.163%
2025-10-16	120.3500	120.4500	112.5350	113.1900	-5.462%	174,312	+9.268%
2025-10-15	125.4700	126.9555	119.2050	119.7300	-3.824%	167,276	+3.299%
2025-10-14	118.1400	125.5700	116.3450	124.4900	+3.311%	160,284	-0.651%
2025-10-13	119.7600	121.6200	117.0000	120.5000	+1.903%	134,272	+2.639%
2025-10-10	122.6000	124.7500	118.0300	118.2500	-4.197%	149,841	+4.592%
2025-10-09	123.6800	124.7500	120.7100	123.4300	-0.796%	198,040	+0.203%
2025-10-08	119.1200	124.8900	118.7460	124.4200	+4.555%	181,144	-0.595%
2025-10-07	127.5100	129.3100	117.7000	119.0000	-6.740%	288,629	+3.933%
2025-10-06	127.2700	130.5500	124.7800	127.6000	+0.496%	147,455	-3.072%
2025-10-03	127.4700	130.9700	126.7500	126.9700	-0.517%	219,438	-2.591%
2025-10-02	123.3100	127.8200	123.3100	127.6300	+3.764%	233,360	-3.095%
2025-10-01	119.0600	123.1900	116.2182	123.0000	+3.301%	171,825	+0.553%
2025-09-30	122.0000	123.1100	116.4700	119.0700	-2.330%	192,559	+3.872%
2025-09-29	121.8200	127.7586	116.9700	121.9100	-0.049%	213,383	+1.452%
2025-09-26	121.9900	122.5900	117.1100	121.9700	+1.676%	209,135	+1.402%
2025-09-25	114.7600	120.9100	114.2867	119.9600	+2.767%	163,455	+3.101%
2025-09-24	118.9100	119.2600	115.0101	116.7300	-0.503%	167,508	+5.954%
2025-09-23	115.5800	119.2250	115.5800	117.3200	+0.730%	95,816	+5.421%
2025-09-22	116.3400	116.8300	114.9800	116.4700	+0.301%	114,007	+6.190%
2025-09-19	119.6100	119.7500	115.7300	116.1200	-1.785%	232,932	+6.511%
2025-09-18	116.9900	119.4100	115.7850	118.2300	+2.319%	175,703	+4.610%
2025-09-17	116.3200	118.7400	115.2400	115.5500	-0.233%	105,967	+7.036%
2025-09-16	117.0600	117.8399	114.5800	115.8200	-1.480%	189,745	+6.786%
2025-09-15	117.8000	121.2900	117.0600	117.5600	-0.424%	125,639	+5.206%
2025-09-12	117.0000	119.7000	116.0420	118.0600	-0.279%	123,012	+4.760%
2025-09-11	114.9200	119.4130	114.9200	118.3900	+3.979%	197,943	+4.468%
2025-09-10	120.4800	123.4700	110.5100	113.8600	-5.069%	379,129	+8.625%
2025-09-09	122.6400	122.6400	118.0500	119.9400	-2.218%	118,320	+3.118%
2025-09-08	124.5000	127.6600	122.4650	122.6600	-1.327%	145,695	+0.832%
2025-09-05	126.9100	129.5600	122.0900	124.3100	-1.200%	112,988	-0.507%
2025-09-04	121.1900	126.1800	119.9100	125.8200	+4.658%	99,476	-1.701%
2025-09-03	121.3400	123.4800	119.3900	120.2200	-1.005%	103,593	+2.878%
2025-09-02	120.5100	122.8700	118.0000	121.4400	-2.755%	107,362	+1.845%
2025-08-29	124.9100	125.1300	121.6850	124.8800	+0.024%	141,599	-0.961%
2025-08-28	125.3200	127.1874	123.7000	124.8500	+0.540%	150,065	-0.937%
2025-08-27	124.7800	126.1050	123.7150	124.1800	-0.973%	160,955	-0.403%
2025-08-26	124.2700	126.5250	123.7000	125.4000	+1.432%	134,194	-1.372%
2025-08-25	124.8000	126.0000	123.6300	123.6300	-1.009%	110,013	+0.040%
2025-08-22	117.2400	126.5999	116.0000	124.8900	+7.488%	255,596	-0.969%
2025-08-21	114.8900	116.7100	114.8900	116.1900	+1.132%	100,677	+6.446%
2025-08-20	115.4900	116.4222	112.0000	114.8900	-1.008%	137,966	+7.651%
2025-08-19	120.5000	121.4100	116.0500	116.0600	-4.493%	124,452	+6.566%
2025-08-18	117.1400	121.7200	116.0000	121.5200	+3.899%	125,308	+1.777%
2025-08-15	119.7000	120.5622	115.8500	116.9600	-1.516%	107,369	+5.746%
2025-08-14	118.6000	120.6500	117.6820	118.7600	-0.852%	118,686	+4.143%
2025-08-13	122.7400	123.5016	119.0010	119.7800	-2.052%	187,275	+3.256%
2025-08-12	115.8500	123.6300	115.5800	122.2900	+5.938%	324,496	+1.137%
2025-08-11	110.5400	116.3200	108.9550	115.4350	+4.931%	237,692	+7.143%
2025-08-08	105.0000	111.6499	104.9400	110.0100	+5.495%	248,344	+12.426%
2025-08-07	106.0000	111.5000	101.0169	104.2800	-7.208%	389,957	+18.604%
2025-08-06	114.5900	115.0000	111.1450	112.3800	-1.542%	198,712	+10.055%
2025-08-05	113.6400	114.1600	110.5064	114.1400	+1.557%	147,199	+8.358%
2025-08-04	110.9200	113.6000	110.1100	112.3900	+2.154%	156,069	+10.045%
2025-08-01	109.1400	110.9700	105.7300	110.0200	-2.861%	193,505	+12.416%
2025-07-31	112.2000	113.6350	110.9900	113.2600	+1.270%	150,231	+9.200%
2025-07-30	110.5300	115.0000	110.0000	111.8400	+1.185%	188,449	+10.587%
2025-07-29	112.6400	114.9100	109.9700	110.5300	-1.101%	211,395	+11.897%
2025-07-28	109.0000	111.8100	108.5900	111.7600	+3.319%	248,246	+10.666%
2025-07-25	106.0500	108.6500	104.7200	108.1700	+2.288%	223,320	+14.339%
2025-07-24	102.2300	105.8500	101.5500	105.7500	+3.494%	254,392	+16.955%
2025-07-23	100.9000	104.2100	100.3435	102.1800	+2.477%	207,699	+21.041%
2025-07-22	98.3000	100.3200	97.4100	99.7100	+1.383%	176,199	+24.040%
2025-07-21	100.3600	100.9300	97.5600	98.3500	-1.265%	190,200	+25.755%
2025-07-18	101.4900	101.8600	98.0000	99.6100	-0.797%	634,283	+24.164%
2025-07-17	98.8050	100.7100	97.0100	100.4100	+3.271%	312,078	+23.175%
2025-07-16	98.3700	99.1600	93.6400	97.2300	-2.134%	474,337	+27.204%
2025-07-15	92.3700	102.0000	91.1150	99.3500	+7.720%	731,730	+24.489%
2025-07-14	91.6400	92.3900	89.9650	92.2300	+0.842%	138,229	+34.100%
2025-07-11	93.1100	93.1100	90.4150	91.4600	-2.422%	97,595	+35.229%
2025-07-10	93.0000	94.9540	92.0650	93.7300	+1.177%	124,419	+31.953%
2025-07-09	90.4000	92.9400	90.0100	92.6400	+3.025%	129,953	+33.506%
2025-07-08	89.2400	90.9640	87.5077	89.9200	+0.920%	141,820	+37.544%
2025-07-07	91.5900	92.3000	88.6292	89.1000	-2.867%	99,835	+38.810%
2025-07-03	90.5800	91.9100	89.7200	91.7300	+1.719%	49,772	+34.830%
2025-07-02	89.3200	90.3420	87.8435	90.1800	+0.155%	103,127	+37.148%
2025-07-01	87.4800	90.5100	87.0500	90.0400	+2.727%	126,222	+37.361%
2025-06-30	88.3600	88.6000	86.4150	87.6500	-0.466%	257,734	+41.107%
2025-06-27	86.0100	88.6400	85.2500	88.0600	+2.706%	632,314	+40.450%
2025-06-26	83.1200	86.1300	83.0600	85.7400	+2.929%	119,321	+44.250%
2025-06-25	87.0000	87.0400	82.8700	83.3000	-4.253%	149,110	+48.475%
2025-06-24	85.7700	87.4700	85.0300	87.0000	+3.812%	137,321	+42.161%
2025-06-23	81.5200	83.8900	79.7400	83.8050	+2.326%	217,916	+47.581%
2025-06-20	79.9500	82.2200	79.0500	81.9000	+4.106%	309,631	+51.013%
2025-06-18	77.9900	79.5500	75.5811	78.6700	+0.421%	123,411	+57.214%
2025-06-17	77.4000	78.4420	76.4900	78.3400	+0.320%	108,666	+57.876%
2025-06-16	77.0100	79.6650	77.0100	78.0900	+1.945%	113,790	+58.381%
2025-06-13	77.8900	78.5900	75.8300	76.6000	-2.829%	89,578	+61.462%
2025-06-12	80.0600	80.1600	78.2972	78.8300	-1.727%	75,396	+56.895%
2025-06-11	80.5400	81.6642	79.5550	80.2150	-0.348%	96,711	+54.186%
2025-06-10	80.7100	80.8300	79.3850	80.4950	-0.130%	96,772	+53.649%
2025-06-09	82.3500	82.3500	79.9700	80.6000	-1.791%	77,348	+53.449%
2025-06-06	82.1600	82.5400	81.1640	82.0700	+1.333%	51,115	+50.701%
2025-06-05	79.5700	81.9350	78.0375	80.9900	+1.517%	65,676	+52.710%
2025-06-04	80.9300	80.9300	79.0700	79.7800	-1.990%	113,234	+55.026%
2025-06-03	82.1400	82.9300	80.7300	81.4000	-1.094%	83,960	+51.941%
2025-06-02	82.9000	83.9169	81.0000	82.3000	-0.460%	113,857	+50.279%
2025-05-30	83.0000	83.5800	82.4000	82.6800	-0.386%	72,988	+49.589%
2025-05-29	84.4000	84.4000	81.6650	83.0000	-1.413%	91,691	+49.012%
2025-05-28	85.3800	86.3466	83.3996	84.1900	-1.197%	61,589	+46.906%
2025-05-27	85.3300	85.9000	84.3280	85.2100	+1.416%	67,025	+45.147%
2025-05-23	82.1300	84.7200	81.0656	84.0200	+0.502%	60,347	+47.203%
2025-05-22	86.2500	86.5200	83.2500	83.6000	-2.598%	126,527	+47.943%
2025-05-21	86.6000	87.5303	85.3678	85.8300	-2.177%	70,708	+44.099%
2025-05-20	89.7300	89.7300	87.6400	87.7400	-2.229%	71,127	+40.962%
2025-05-19	88.0100	90.4060	87.7300	89.7400	-0.022%	110,578	+37.820%
2025-05-16	88.6100	90.6800	87.5200	89.7600	+0.865%	66,320	+37.790%
2025-05-15	88.9300	90.5844	88.3600	88.9900	-0.022%	72,717	+38.982%
2025-05-14	89.8900	91.3066	87.6691	89.0100	-0.968%	91,950	+38.951%
2025-05-13	87.9900	91.9350	87.9900	89.8800	+3.097%	100,941	+37.606%
2025-05-12	88.6800	89.9900	85.2400	87.1800	+2.916%	149,465	+41.867%
2025-05-09	86.2500	87.2141	81.8854	84.7100	-2.069%	147,829	+46.004%
2025-05-08	83.1500	87.5900	76.2100	86.5000	-2.568%	168,052	+42.983%
2025-05-07	91.6000	92.1693	88.7800	88.7800	-2.920%	114,387	+39.311%
2025-05-06	89.5200	92.8899	88.5802	91.4500	+0.175%	64,391	+35.243%
2025-05-05	90.1300	94.6812	89.7500	91.2900	-0.793%	106,839	+35.480%
2025-05-02	90.0700	93.5300	89.7650	92.0200	+3.416%	103,437	+34.406%
2025-05-01	88.3500	89.8700	86.5800	88.9800	+0.588%	94,047	+38.998%
2025-04-30	85.2600	88.9800	83.1305	88.4600	+1.109%	100,886	+39.815%
2025-04-29	86.0600	87.5800	85.6650	87.4900	+0.714%	52,208	+41.365%
2025-04-28	85.4000	87.4000	84.9200	86.8700	+1.721%	102,930	+42.374%
2025-04-25	84.4300	85.5200	83.4400	85.4000	+0.471%	56,098	+44.824%
2025-04-24	81.7000	85.3000	80.8000	85.0000	+5.068%	93,553	+45.506%
2025-04-23	82.1700	84.2450	80.4039	80.9000	+2.172%	105,754	+52.880%
2025-04-22	78.0700	80.0100	77.3000	79.1800	+2.831%	108,605	+56.201%
2025-04-21	79.5900	79.5900	76.3300	77.0000	-4.703%	73,606	+60.623%
2025-04-17	79.8200	81.1200	78.5228	80.8000	+1.546%	217,053	+53.069%
2025-04-16	79.3500	80.0000	77.9100	79.5700	-0.934%	108,313	+55.435%
2025-04-15	80.4000	82.9700	79.0000	80.3200	+0.949%	104,942	+53.984%
2025-04-14	81.0800	81.1299	78.3100	79.5650	+0.531%	73,744	+55.445%
2025-04-11	78.2800	79.7900	75.5000	79.1450	+1.312%	65,281	+56.270%
2025-04-10	79.8300	80.9827	75.5239	78.1200	-4.088%	106,961	+58.321%
2025-04-09	71.5500	83.3350	71.1200	81.4500	+13.440%	136,297	+51.848%
2025-04-08	76.6800	77.7184	70.4930	71.8000	-1.859%	126,208	+72.256%
2025-04-07	69.5200	78.4700	67.6800	73.1600	-0.395%	262,482	+69.054%
2025-04-04	72.7300	74.9400	70.2100	73.4500	-5.372%	167,592	+68.387%
2025-04-03	79.3900	80.7000	77.0001	77.6200	-8.586%	192,283	+59.340%
2025-04-02	81.0000	85.8800	80.8464	84.9100	+2.425%	69,445	+45.660%
2025-04-01	81.2900	83.6950	79.5200	82.9000	+0.778%	95,773	+49.192%
2025-03-31	79.3400	82.8000	78.0800	82.2600	-0.748%	137,126	+50.353%
2025-03-28	84.4300	84.5700	81.3500	82.8800	-0.060%	121,740	+49.228%
2025-03-27	85.1100	85.9700	82.9200	82.9300	-3.249%	83,982	+49.138%
2025-03-26	88.4000	89.0980	85.2600	85.7150	-3.037%	90,759	+44.292%
2025-03-25	89.4400	90.6403	87.9700	88.4000	-1.625%	101,133	+39.910%
2025-03-24	89.6600	90.8200	88.9600	89.8600	+3.281%	146,326	+37.636%
2025-03-21	86.1800	87.1400	84.6800	87.0050	-0.838%	297,439	+42.153%
2025-03-20	88.8100	89.8500	87.4850	87.7400	-1.382%	97,982	+40.962%
2025-03-19	84.8500	89.2950	84.0000	88.9700	+4.498%	121,786	+39.013%
2025-03-18	83.6600	85.9600	82.8300	85.1400	+1.164%	118,845	+45.267%
2025-03-17	85.1500	87.1700	83.2350	84.1600	-1.625%	182,247	+46.958%
2025-03-14	81.9800	85.6100	81.1750	85.5500	+6.445%	123,246	+44.570%
2025-03-13	85.4400	85.4400	80.0600	80.3700	-6.165%	160,470	+53.888%
2025-03-12	84.3800	86.1900	82.9000	85.6500	+3.831%	257,058	+44.402%
2025-03-11	76.2300	83.3200	76.2300	82.4900	+7.591%	313,022	+49.933%
2025-03-10	78.3800	81.8000	75.4393	76.6700	-2.567%	231,158	+61.315%
2025-03-07	78.2500	82.5600	70.7600	78.6900	+0.306%	408,085	+57.174%
2025-03-06	81.1200	82.5200	78.0500	78.4500	-5.788%	189,137	+57.655%
2025-03-05	82.6700	84.2700	81.6500	83.2700	+1.772%	161,043	+48.529%
2025-03-04	84.0800	84.1485	80.8900	81.8200	-5.257%	234,502	+51.161%
2025-03-03	91.0800	91.8400	85.9358	86.3600	-4.543%	171,237	+43.214%
2025-02-28	88.3100	90.6800	87.0300	90.4700	+1.743%	152,358	+36.708%
2025-02-27	91.1900	92.3700	88.9120	88.9200	-2.339%	107,702	+39.091%
2025-02-26	88.4400	92.0900	88.3600	91.0500	+3.844%	172,292	+35.837%
2025-02-25	87.5700	89.1800	85.9100	87.6800	-0.691%	186,969	+41.058%
2025-02-24	89.7900	91.2000	86.7500	88.2900	-1.802%	296,317	+40.084%
2025-02-21	95.7600	96.4150	89.7600	89.9100	-5.278%	195,936	+37.560%
2025-02-20	102.3500	102.4100	91.6100	94.9200	-7.764%	286,447	+30.299%
2025-02-19	102.9500	104.4587	101.0200	102.9100	-0.512%	127,863	+20.183%
2025-02-18	102.3700	103.8100	100.5490	103.4400	+1.144%	139,422	+19.567%
2025-02-14	97.9900	102.5300	97.2500	102.2700	+4.378%	187,511	+20.935%
2025-02-13	102.5200	102.9300	97.0000	97.9800	-3.847%	247,417	+26.230%
2025-02-12	100.2000	103.9299	99.2500	101.9000	+0.246%	120,442	+21.374%
2025-02-11	101.8400	103.1020	100.6100	101.6500	-0.771%	107,995	+21.672%
2025-02-10	101.0800	102.4700	98.3361	102.4400	+2.512%	218,879	+20.734%
2025-02-07	104.6800	106.2100	99.4100	99.9300	-3.765%	190,006	+23.767%
2025-02-06	104.9300	105.4700	102.5000	103.8400	+0.377%	167,361	+19.106%
2025-02-05	99.0000	103.4800	99.0000	103.4500	+4.813%	175,842	+19.555%
2025-02-04	98.9000	99.4000	97.2000	98.7000	+0.560%	197,976	+25.309%
2025-02-03	96.3800	99.4400	95.0000	98.1500	-3.100%	219,259	+26.011%
2025-01-31	102.2900	103.1960	98.7700	101.2900	-1.717%	580,256	+22.105%
2025-01-30	103.6000	103.9600	101.1264	103.0600	+0.911%	216,190	+20.008%
2025-01-29	99.3700	102.5500	98.5800	102.1300	+3.193%	214,249	+21.101%
2025-01-28	101.0000	103.9600	94.6000	98.9700	-1.893%	292,160	+24.967%
2025-01-27	104.0400	104.3886	99.0100	100.8800	-5.054%	325,554	+22.601%
2025-01-24	106.8500	107.0050	104.3300	106.2500	-0.729%	254,841	+16.405%
2025-01-23	103.8600	107.0600	103.1550	107.0300	+2.706%	226,826	+15.556%
2025-01-22	103.6900	104.5778	101.3200	104.2100	+1.609%	255,650	+18.683%
2025-01-21	104.2500	105.9400	102.1450	102.5600	-0.107%	368,336	+20.593%
2025-01-17	99.9700	103.6099	99.4300	102.6700	+3.290%	658,732	+20.464%
2025-01-16	98.3000	100.5000	96.5800	99.4000	+0.863%	303,513	+24.427%
2025-01-15	99.8100	102.1800	98.4100	98.5500	+2.475%	486,466	+25.500%
2025-01-14	93.5100	97.0900	93.1440	96.1700	+5.242%	345,496	+28.606%
2025-01-13	92.2700	92.2858	88.1800	91.3800	+0.429%	296,274	+35.347%
2025-01-10	88.8600	93.7300	88.1711	90.9900	+7.363%	542,004	+35.927%
2025-01-08	80.7000	84.8600	80.0200	84.7500	+4.231%	376,026	+45.935%
2025-01-07	82.5800	84.0000	79.9200	81.3100	-1.657%	186,987	+52.109%
2025-01-06	86.3100	86.6400	82.4050	82.6800	-3.524%	169,881	+49.589%
2025-01-03	84.8700	86.0100	83.4770	85.7000	+1.552%	132,079	+44.317%
2025-01-02	83.4700	86.4950	81.9500	84.3900	+2.142%	330,387	+46.558%
2024-12-31	82.9300	83.4900	82.3300	82.6200	+0.658%	214,124	+49.697%
2024-12-30	82.1100	82.5900	80.5431	82.0800	-0.267%	157,769	+50.682%
2024-12-27	83.0100	83.5000	81.3394	82.3000	-1.224%	133,871	+50.279%
2024-12-26	81.3100	83.4200	80.9800	83.3200	+1.995%	137,403	+48.440%
2024-12-24	80.5600	81.8100	79.3300	81.6900	+2.253%	84,917	+51.402%
2024-12-23	79.4900	80.0275	78.0000	79.8900	+1.280%	195,135	+54.813%
2024-12-20	77.5500	80.3300	76.4905	78.8800	0.000%	1,451,642	+56.795%
2024-12-19	78.1500	79.1600	76.5900	78.8800	+2.189%	283,562	+56.795%
2024-12-18	80.2400	80.6200	76.0900	77.1900	-2.906%	339,504	+60.228%
2024-12-17	80.5000	81.1800	78.0700	79.5000	-1.169%	227,164	+55.572%
2024-12-16	79.6300	81.4999	79.3400	80.4400	+1.055%	180,996	+53.754%
2024-12-13	80.6700	80.9800	78.2700	79.6000	-1.216%	220,710	+55.377%
2024-12-12	80.7500	82.3300	80.0925	80.5800	-0.297%	283,955	+53.487%
2024-12-11	79.1100	81.3300	77.5700	80.8200	+2.239%	225,859	+53.031%
2024-12-10	78.0200	81.6000	77.3800	79.0500	+0.945%	266,602	+56.458%
2024-12-09	77.1300	78.6400	76.1500	78.3100	+1.728%	216,591	+57.936%
2024-12-06	75.7000	77.2200	74.4800	76.9800	+2.572%	181,126	+60.665%
2024-12-05	73.7900	75.4700	73.1800	75.0500	+1.091%	145,685	+64.797%
2024-12-04	73.8400	74.4100	73.0300	74.2400	+0.760%	86,885	+66.595%
2024-12-03	73.3300	73.7200	72.1001	73.6800	+0.041%	85,167	+67.861%
2024-12-02	73.0100	73.8400	72.0000	73.6500	+0.519%	91,944	+67.929%
2024-11-29	73.2300	73.5700	72.4000	73.2700	+0.466%	58,223	+68.800%
2024-11-27	73.4300	74.2956	72.4300	72.9300	-0.055%	90,019	+69.587%
2024-11-26	72.9300	73.4162	71.1391	72.9700	+0.096%	158,401	+69.494%
2024-11-25	72.3500	73.7600	72.3500	72.9000	+2.201%	155,472	+69.657%
2024-11-22	69.4900	71.5300	69.4900	71.3300	+3.197%	88,227	+73.391%
2024-11-21	68.6000	69.8650	68.3150	69.1200	+1.483%	75,168	+78.935%
2024-11-20	68.0100	68.3400	67.3100	68.1100	-0.497%	66,426	+81.589%
2024-11-19	67.3300	68.8800	67.3300	68.4500	0.000%	92,684	+80.687%
2024-11-18	69.0500	69.6800	68.0800	68.4500	-0.783%	103,442	+80.687%
2024-11-15	69.9600	70.1600	68.2504	68.9900	-0.905%	109,393	+79.272%
2024-11-14	69.9400	70.2346	68.3300	69.6200	-0.057%	121,667	+77.650%
2024-11-13	70.3800	71.1700	69.1550	69.6600	-0.415%	110,361	+77.548%
2024-11-12	70.6600	70.9300	69.4100	69.9500	-1.103%	126,488	+76.812%
2024-11-11	72.2900	72.9332	69.9500	70.7300	-0.520%	171,965	+74.862%
2024-11-08	71.6000	72.0950	69.3300	71.1000	-1.099%	248,215	+73.952%
2024-11-07	66.1700	73.7500	66.1700	71.8900	+9.272%	246,100	+72.041%
2024-11-06	62.4900	66.2500	62.4900	65.7900	+6.819%	190,775	+87.992%
2024-11-05	54.4500	62.5575	53.4800	61.5900	+20.954%	216,949	+100.812%
2024-11-04	50.2300	51.9150	49.8700	50.9200	+1.132%	80,605	+142.891%
2024-11-01	49.2200	50.4400	49.2200	50.3500	+2.588%	95,983	+145.641%
2024-10-31	49.8500	50.4300	49.0800	49.0800	-1.624%	92,243	+151.997%
2024-10-30	49.2300	50.7500	49.2300	49.8900	+0.992%	77,969	+147.905%
2024-10-29	49.1500	49.7652	48.8900	49.4000	+0.061%	61,534	+150.364%
2024-10-28	48.9300	49.8300	48.8300	49.3700	+1.773%	93,662	+150.517%
2024-10-25	49.3800	49.5350	48.4500	48.5100	-0.980%	67,744	+154.958%
2024-10-24	49.0400	49.5800	48.5400	48.9900	-0.122%	166,310	+152.460%
2024-10-23	48.7700	49.3421	48.6100	49.0500	-0.203%	122,241	+152.151%
2024-10-22	50.2500	50.4200	49.1500	49.1500	-2.131%	56,160	+151.638%
2024-10-21	52.1800	52.3900	50.1400	50.2200	-3.534%	100,987	+146.276%
2024-10-18	52.5900	53.1600	51.5300	52.0600	-0.800%	531,731	+137.572%
2024-10-17	51.4400	52.8000	51.2300	52.4800	+2.460%	162,838	+135.671%
2024-10-16	54.2400	54.7400	49.8000	51.2200	-6.225%	279,545	+141.468%
2024-10-15	54.9800	55.7800	54.5900	54.6200	-0.437%	42,967	+126.437%
2024-10-14	54.9000	55.1000	54.4300	54.8600	+0.311%	33,987	+125.447%
2024-10-11	52.8800	54.8000	52.8800	54.6900	+3.894%	38,988	+126.147%
2024-10-10	52.7700	52.9650	51.9450	52.6400	-1.201%	40,597	+134.954%
2024-10-09	52.8500	54.0450	52.8500	53.2800	+1.274%	43,248	+132.132%
2024-10-08	51.9100	52.6300	51.5800	52.6100	+1.154%	37,282	+135.088%
2024-10-07	51.9200	52.2100	51.3900	52.0100	-0.134%	27,817	+137.800%
2024-10-04	52.1600	52.5200	51.6700	52.0800	+0.930%	32,744	+137.481%
2024-10-03	51.7100	51.7100	50.7500	51.6000	-0.578%	56,835	+139.690%
2024-10-02	52.9900	53.5100	51.8200	51.9000	-2.407%	31,180	+138.304%
2024-10-01	53.3600	53.9300	52.5200	53.1800	-0.337%	64,160	+132.569%
2024-09-30	52.8300	53.4800	52.1950	53.3600	+0.870%	154,194	+131.784%
2024-09-27	52.4900	53.1100	51.8450	52.9000	+1.829%	72,076	+133.800%
2024-09-26	52.5900	52.6800	51.7800	51.9500	+0.290%	51,001	+138.075%
2024-09-25	52.4600	52.4600	50.7900	51.8000	-0.880%	77,928	+138.764%
2024-09-24	52.6600	53.3230	51.5900	52.2600	-0.873%	57,308	+136.663%
2024-09-23	53.1100	53.5700	52.2050	52.7200	-0.057%	48,939	+134.598%
2024-09-20	53.2000	53.8350	52.1900	52.7500	-2.115%	349,183	+134.464%
2024-09-19	53.4600	54.1900	52.6900	53.8900	+3.635%	44,544	+129.505%
2024-09-18	52.2100	54.2000	51.7700	52.0000	-0.612%	56,412	+137.846%
2024-09-17	51.2600	52.7814	50.7400	52.3200	+3.522%	50,507	+136.391%
2024-09-16	50.2800	51.0000	50.0000	50.5400	+1.303%	41,969	+144.717%
2024-09-13	49.3000	50.4700	49.2300	49.8900	+2.781%	39,172	+147.905%
2024-09-12	48.5000	49.2700	47.8600	48.5400	+1.167%	58,561	+154.800%
2024-09-11	47.8400	48.1800	45.8100	47.9800	-0.436%	107,841	+157.774%
2024-09-10	48.5900	48.5900	47.5700	48.1900	-0.186%	73,535	+156.651%
2024-09-09	49.5900	49.8850	48.2450	48.2800	-2.974%	70,494	+156.172%
2024-09-06	50.7400	52.4050	49.4000	49.7600	-1.718%	54,734	+148.553%
2024-09-05	53.7800	54.1000	50.2300	50.6300	-5.857%	68,280	+144.282%
2024-09-04	53.7600	54.0850	52.6100	53.7800	+0.336%	67,555	+129.974%
2024-09-03	54.7000	55.2800	53.4750	53.6000	-2.545%	152,746	+130.746%
2024-08-30	55.1200	55.7237	54.3400	55.0000	+0.567%	83,925	+124.873%
2024-08-29	53.2500	55.7050	52.2200	54.6900	+3.658%	93,902	+126.147%
2024-08-28	52.9200	52.9600	51.4000	52.7600	-0.302%	104,155	+134.420%
2024-08-27	52.4200	53.0000	51.2200	52.9200	+0.800%	66,570	+133.711%
2024-08-26	52.6000	53.3450	52.0650	52.5000	+1.254%	79,535	+135.581%
2024-08-23	50.2400	51.8500	50.2000	51.8500	+3.369%	79,511	+138.534%
2024-08-22	50.2600	50.3700	49.6250	50.1600	+0.240%	61,297	+146.571%
2024-08-21	49.5400	50.5300	49.1200	50.0400	+2.039%	85,219	+147.162%
2024-08-20	50.8800	50.8800	48.8700	49.0400	-3.805%	62,879	+152.202%
2024-08-19	49.9700	51.4600	49.9700	50.9800	+2.928%	118,605	+142.605%
2024-08-16	48.8000	49.6500	48.4350	49.5300	+1.102%	202,213	+149.707%
2024-08-15	49.3700	50.0000	48.6600	48.9900	+0.369%	171,087	+152.460%
2024-08-14	49.6300	49.6300	47.9800	48.8100	-1.394%	81,100	+153.391%
2024-08-13	48.6800	50.3550	48.3100	49.5000	+3.189%	177,427	+149.859%
2024-08-12	47.5400	48.6200	47.0200	47.9700	+0.461%	122,978	+157.828%
2024-08-09	49.5900	50.2000	45.0000	47.7500	-3.749%	120,249	+159.016%
2024-08-08	48.4400	50.5200	47.7500	49.6100	+3.874%	115,872	+149.305%
2024-08-07	49.7400	49.7400	47.3400	47.7600	-2.211%	126,427	+158.961%
2024-08-06	47.6400	49.4500	47.6300	48.8400	+2.261%	63,522	+153.235%
2024-08-05	47.1400	48.6800	45.7900	47.7600	-4.423%	115,169	+158.961%
2024-08-02	49.7100	50.4000	48.8200	49.9700	-3.196%	71,698	+147.509%
2024-08-01	54.5500	55.2600	50.9200	51.6200	-5.734%	60,254	+139.597%
2024-07-31	53.7000	56.1300	53.3950	54.7600	+2.336%	90,816	+125.858%
2024-07-30	53.1200	54.3100	52.7900	53.5100	+1.749%	142,334	+131.134%

document.getElementById("d5hlCv").onerror = function(){this.style.display='none';}; .dark-mode .MgstBG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MgstBG{ color: #333333; background-color: white; border: 2px solid #333333; }DXPEDXP Enterprises Incstock NASDAQ

DXPE
DXP Enterprises Inc
stock NASDAQ