Dark

DXPE
DXP Enterprises Inc
stock NASDAQ

At Close

May 1, 2026 3:59:57 PM EDT

168.83USD-1.124%(-1.92)284,049

143.31Bid 195.29Ask 51.98Spread

Pre-market

0.00USD-100.000%(-170.75)0

After-hours

May 1, 2026 4:00:30 PM EDT

168.90USD+0.041%(+0.07)950

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	170.9000	172.3000	165.1800	168.8300	-1.124%	284,049	0.000%
2026-04-30	167.3700	172.0000	166.4100	170.7500	+3.460%	231,018	-1.124%
2026-04-29	169.3300	174.0000	162.7300	165.0400	-3.293%	266,532	+2.296%
2026-04-28	167.9700	171.9300	165.0700	170.6600	+1.601%	252,490	-1.072%
2026-04-27	168.5900	171.5650	165.4000	167.9700	-0.909%	330,684	+0.512%
2026-04-24	168.0200	173.3300	164.5600	169.5100	+0.923%	199,368	-0.401%
2026-04-23	164.6700	172.2599	164.6700	167.9600	+2.558%	167,454	+0.518%
2026-04-22	161.5600	164.1600	160.0700	163.7700	+2.012%	232,498	+3.090%
2026-04-21	157.2200	163.4150	157.0200	160.5400	+2.405%	218,171	+5.164%
2026-04-20	159.3700	161.0600	156.0200	156.7700	-1.631%	312,814	+7.693%
2026-04-17	155.3900	161.1530	154.6900	159.3700	+5.438%	168,504	+5.936%
2026-04-16	151.8300	152.6500	149.3000	151.1500	-0.395%	184,809	+11.697%
2026-04-15	154.6200	154.6200	148.6200	151.7500	-1.856%	343,411	+11.255%
2026-04-14	157.6600	159.4000	154.0600	154.6200	-0.904%	158,723	+9.190%
2026-04-13	154.0800	157.4000	153.6650	156.0300	+1.608%	115,484	+8.204%
2026-04-10	151.4700	154.1500	149.9500	153.5600	+1.266%	90,927	+9.944%
2026-04-09	148.1900	155.1200	147.7800	151.6400	+1.909%	131,759	+11.336%
2026-04-08	152.9900	154.9900	148.6500	148.8000	+3.047%	200,591	+13.461%
2026-04-07	142.0900	146.2450	139.6900	144.4000	+1.156%	178,977	+16.918%
2026-04-06	142.2000	145.7000	140.0000	142.7500	-0.412%	209,923	+18.270%
2026-04-02	139.8800	144.8700	137.5700	143.3400	+0.294%	101,281	+17.783%
2026-04-01	141.3500	146.0934	139.2500	142.9200	+2.283%	123,341	+18.129%
2026-03-31	137.5600	143.3800	136.6900	139.7300	+2.939%	337,424	+20.826%
2026-03-30	137.4400	140.8000	133.0900	135.7400	-0.659%	213,491	+24.377%
2026-03-27	133.6300	139.3750	130.8000	136.6400	-0.306%	200,080	+23.558%
2026-03-26	138.7200	141.6800	135.9130	137.0600	-1.883%	239,365	+23.180%
2026-03-25	143.4400	145.2850	139.5700	139.6900	-0.584%	159,462	+20.860%
2026-03-24	135.1700	142.0000	133.1500	140.5100	+2.975%	160,924	+20.155%
2026-03-23	133.5100	139.2600	133.1950	136.4500	+6.121%	193,616	+23.730%
2026-03-20	131.6700	132.3500	125.2300	128.5800	-1.967%	441,633	+31.303%
2026-03-19	129.7700	132.7250	126.7700	131.1600	-0.175%	167,327	+28.721%
2026-03-18	131.9400	134.5051	129.5050	131.3900	-1.307%	116,284	+28.495%
2026-03-17	133.3000	134.7400	130.4600	133.1300	+1.093%	123,016	+26.816%
2026-03-16	133.2400	135.1150	130.4800	131.6900	+0.943%	72,297	+28.203%
2026-03-13	133.2200	134.4550	129.8800	130.4600	-0.367%	94,880	+29.411%
2026-03-12	132.6200	136.0000	128.7300	130.9400	-3.820%	79,452	+28.937%
2026-03-11	138.3200	138.7900	133.5000	136.1400	-2.840%	85,340	+24.012%
2026-03-10	137.0000	142.0700	134.9400	140.1200	+1.802%	122,098	+20.490%
2026-03-09	132.8100	138.5000	128.3100	137.6400	+1.699%	70,947	+22.661%
2026-03-06	135.0200	138.5100	130.9200	135.3400	-3.176%	120,448	+24.745%
2026-03-05	140.8200	143.7250	137.9800	139.7800	-2.293%	64,629	+20.783%
2026-03-04	142.5300	147.3000	141.4500	143.0600	+1.844%	103,870	+18.013%
2026-03-03	138.1500	142.3800	134.8500	140.4700	-2.275%	76,284	+20.189%
2026-03-02	136.9300	148.1993	135.9600	143.7400	+3.806%	121,898	+17.455%
2026-02-27	146.8200	147.6500	135.1000	138.4700	-6.911%	142,750	+21.925%
2026-02-26	162.5000	171.7000	146.4100	148.7500	-3.409%	172,390	+13.499%
2026-02-25	161.1100	161.1100	153.0000	154.0000	-3.370%	179,088	+9.630%
2026-02-24	153.9400	159.7400	149.6200	159.3700	+5.781%	131,635	+5.936%
2026-02-23	149.3600	150.8700	144.3100	150.6600	+1.026%	138,414	+12.060%
2026-02-20	146.7800	150.3000	141.7400	149.1300	+1.463%	149,349	+13.210%
2026-02-19	147.2800	149.0950	143.5300	146.9800	-0.312%	120,476	+14.866%
2026-02-18	148.2900	153.6275	147.0900	147.4400	-1.040%	90,231	+14.508%
2026-02-17	148.1600	151.2300	145.9350	148.9900	+0.296%	110,495	+13.316%
2026-02-13	142.3400	148.6100	141.0800	148.5500	+4.311%	130,691	+13.652%
2026-02-12	150.1600	154.1900	142.2200	142.4100	-3.829%	103,191	+18.552%
2026-02-11	150.6800	152.7000	145.0050	148.0800	-0.437%	181,295	+14.013%
2026-02-10	151.8900	153.4700	148.7000	148.7300	-1.925%	108,249	+13.514%
2026-02-09	149.8400	153.8100	148.8700	151.6500	+1.364%	64,820	+11.329%
2026-02-06	142.0000	150.6300	142.0000	149.6100	+6.948%	99,887	+12.847%
2026-02-05	138.1400	142.4700	137.0500	139.8900	-0.064%	99,921	+20.688%
2026-02-04	139.0000	140.2800	135.6400	139.9800	+1.597%	71,539	+20.610%
2026-02-03	134.7100	140.4800	133.7500	137.7800	+2.484%	85,199	+22.536%
2026-02-02	129.3700	137.0000	128.4125	134.4400	+3.376%	173,096	+25.580%
2026-01-30	129.3400	131.5900	127.5150	130.0500	+0.092%	239,871	+29.819%
2026-01-29	128.8500	130.1400	125.0800	129.9300	+1.199%	77,198	+29.939%
2026-01-28	127.6100	129.5850	124.5850	128.3900	+0.896%	79,716	+31.498%
2026-01-27	126.5900	128.4000	125.3100	127.2500	+0.228%	122,731	+32.676%
2026-01-26	128.0200	129.9700	126.5500	126.9600	-1.237%	135,302	+32.979%
2026-01-23	131.3200	131.3200	126.0200	128.5500	-2.680%	98,200	+31.334%
2026-01-22	129.0000	132.6000	129.0000	132.0900	+3.405%	115,919	+27.814%
2026-01-21	124.6700	128.0450	123.2550	127.7400	+3.366%	92,709	+32.167%
2026-01-20	120.5400	126.1900	120.5400	123.5800	-0.290%	114,813	+36.616%
2026-01-16	120.8300	124.4200	119.8800	123.9400	+2.693%	125,885	+36.219%
2026-01-15	115.8100	122.0000	115.8100	120.6900	+4.421%	111,152	+39.887%
2026-01-14	113.5000	115.8800	112.0700	115.5800	+1.886%	136,730	+46.072%
2026-01-13	116.0200	117.0000	113.1800	113.4400	-1.767%	87,945	+48.828%
2026-01-12	114.0200	115.7400	111.2000	115.4800	+1.192%	154,461	+46.198%
2026-01-09	109.7000	114.5800	108.4701	114.1200	+3.708%	99,851	+47.941%
2026-01-08	104.8900	110.5100	104.8900	110.0400	+4.234%	108,639	+53.426%
2026-01-07	109.8600	109.8600	104.6800	105.5700	-3.765%	111,954	+59.922%
2026-01-06	104.2600	110.5700	100.0100	109.7000	+4.736%	234,654	+53.902%
2026-01-05	106.9100	110.8800	104.4850	104.7400	-2.766%	171,443	+61.190%
2026-01-02	109.7900	109.9250	105.1600	107.7200	-1.885%	167,200	+56.730%
2025-12-31	112.1800	112.1800	108.3900	109.7900	-2.026%	179,617	+53.775%
2025-12-30	114.9000	115.0700	111.9400	112.0600	-2.709%	83,964	+50.660%
2025-12-29	115.1400	116.4000	113.8500	115.1800	-0.527%	82,433	+46.579%
2025-12-26	114.7700	116.5600	114.3100	115.7900	+0.687%	112,555	+45.807%
2025-12-24	114.5900	115.9800	111.9100	115.0000	-0.424%	51,038	+46.809%
2025-12-23	114.2300	116.5000	111.1900	115.4900	+0.417%	132,857	+46.186%
2025-12-22	111.8400	116.4000	111.7701	115.0100	+3.185%	80,851	+46.796%
2025-12-19	110.0000	111.5000	109.5400	111.4600	+1.911%	216,947	+51.471%
2025-12-18	109.9900	110.5800	108.8950	109.3700	+1.016%	127,884	+54.366%
2025-12-17	109.7800	110.7500	107.6350	108.2700	-1.796%	167,438	+55.934%
2025-12-16	108.0000	111.5000	108.0000	110.2500	+1.786%	165,346	+53.134%
2025-12-15	109.6100	111.0000	107.6800	108.3150	-0.956%	202,794	+55.869%
2025-12-12	108.6500	109.5000	106.1900	109.3600	+0.653%	224,173	+54.380%
2025-12-11	105.1400	108.8250	105.1262	108.6500	+4.121%	127,306	+55.389%
2025-12-10	102.3300	108.0000	101.9050	104.3500	+2.184%	181,335	+61.792%
2025-12-09	96.1000	102.9053	92.7000	102.1200	+5.594%	210,456	+65.325%
2025-12-08	96.6500	97.4900	94.9900	96.7100	+1.013%	129,457	+74.573%
2025-12-05	97.9700	98.1700	94.9500	95.7400	-2.455%	89,052	+76.342%
2025-12-04	98.8900	100.7700	97.7500	98.1500	-0.889%	132,147	+72.012%
2025-12-03	96.5500	99.1700	95.0000	99.0300	+2.622%	177,432	+70.484%
2025-12-02	93.7200	97.7100	92.5000	96.5000	+4.088%	165,553	+74.953%
2025-12-01	92.1600	94.6300	92.0000	92.7100	-1.362%	131,830	+82.105%
2025-11-28	94.0600	95.0875	92.4492	93.9900	-0.191%	108,962	+79.625%
2025-11-26	93.2300	95.5500	92.2245	94.1700	+0.803%	182,509	+79.282%
2025-11-25	87.0900	93.6300	86.7050	93.4200	+8.012%	227,275	+80.721%
2025-11-24	88.6500	88.6500	86.2050	86.4900	-2.711%	184,194	+95.202%
2025-11-21	87.0500	89.5700	86.5950	88.9000	+2.243%	182,764	+89.910%
2025-11-20	87.1200	88.6800	86.2650	86.9500	+0.742%	244,672	+94.169%
2025-11-19	86.0000	88.2450	85.0000	86.3100	+0.912%	178,713	+95.609%
2025-11-18	85.1300	87.3650	84.3913	85.5300	-1.656%	178,746	+97.393%
2025-11-17	88.8600	90.0000	84.0400	86.9700	-4.123%	408,463	+94.124%
2025-11-14	84.5000	91.4000	84.5000	90.7100	+3.456%	402,945	+86.121%
2025-11-13	96.1500	96.7200	84.7998	87.6800	-12.338%	612,966	+92.552%
2025-11-12	98.8800	100.5899	98.1360	100.0200	+2.072%	201,102	+68.796%
2025-11-11	100.0000	100.2000	96.6000	97.9900	-2.961%	154,142	+72.293%
2025-11-10	101.2800	106.0000	100.2600	100.9800	-0.040%	267,509	+67.192%
2025-11-07	98.0200	102.9667	94.5227	101.0200	+0.648%	249,413	+67.125%
2025-11-06	111.2600	111.2600	95.0100	100.3700	-17.736%	416,534	+68.208%
2025-11-05	121.1900	122.6450	116.4800	122.0100	-0.245%	134,228	+38.374%
2025-11-04	117.2700	122.9700	117.0000	122.3100	+1.258%	126,168	+38.035%
2025-11-03	120.0800	122.1800	118.2594	120.7900	+0.953%	94,300	+39.772%
2025-10-31	120.8100	123.0000	119.3200	119.6500	-1.116%	137,631	+41.103%
2025-10-30	122.6900	124.3000	119.8503	121.0000	-1.192%	90,202	+39.529%
2025-10-29	123.1800	125.6200	121.3100	122.4600	+0.205%	87,224	+37.865%
2025-10-28	121.9000	124.6400	121.2450	122.2100	-0.642%	91,989	+38.147%
2025-10-27	123.0500	124.5829	120.8600	123.0000	+0.754%	113,242	+37.260%
2025-10-24	119.5400	122.7600	117.1430	122.0800	+4.190%	92,491	+38.295%
2025-10-23	115.7400	118.6000	114.6500	117.1700	+1.297%	79,700	+44.090%
2025-10-22	118.2800	118.3300	113.8652	115.6700	-1.950%	94,386	+45.958%
2025-10-21	113.9600	118.6080	112.9400	117.9700	+2.905%	112,539	+43.113%
2025-10-20	113.1600	114.9800	111.2900	114.6400	+3.038%	141,783	+47.270%
2025-10-17	111.9000	113.6800	109.1300	111.2600	-1.705%	179,800	+51.744%
2025-10-16	120.3500	120.4500	112.5350	113.1900	-5.462%	174,312	+49.156%
2025-10-15	125.4700	126.9555	119.2050	119.7300	-3.824%	167,276	+41.009%
2025-10-14	118.1400	125.5700	116.3450	124.4900	+3.311%	160,284	+35.617%
2025-10-13	119.7600	121.6200	117.0000	120.5000	+1.903%	134,272	+40.108%
2025-10-10	122.6000	124.7500	118.0300	118.2500	-4.197%	149,841	+42.774%
2025-10-09	123.6800	124.7500	120.7100	123.4300	-0.796%	198,040	+36.782%
2025-10-08	119.1200	124.8900	118.7460	124.4200	+4.555%	181,144	+35.694%
2025-10-07	127.5100	129.3100	117.7000	119.0000	-6.740%	288,629	+41.874%
2025-10-06	127.2700	130.5500	124.7800	127.6000	+0.496%	147,455	+32.312%
2025-10-03	127.4700	130.9700	126.7500	126.9700	-0.517%	219,438	+32.968%
2025-10-02	123.3100	127.8200	123.3100	127.6300	+3.764%	233,360	+32.281%
2025-10-01	119.0600	123.1900	116.2182	123.0000	+3.301%	171,825	+37.260%
2025-09-30	122.0000	123.1100	116.4700	119.0700	-2.330%	192,559	+41.791%
2025-09-29	121.8200	127.7586	116.9700	121.9100	-0.049%	213,383	+38.487%
2025-09-26	121.9900	122.5900	117.1100	121.9700	+1.676%	209,135	+38.419%
2025-09-25	114.7600	120.9100	114.2867	119.9600	+2.767%	163,455	+40.739%
2025-09-24	118.9100	119.2600	115.0101	116.7300	-0.503%	167,508	+44.633%
2025-09-23	115.5800	119.2250	115.5800	117.3200	+0.730%	95,816	+43.906%
2025-09-22	116.3400	116.8300	114.9800	116.4700	+0.301%	114,007	+44.956%
2025-09-19	119.6100	119.7500	115.7300	116.1200	-1.785%	232,932	+45.393%
2025-09-18	116.9900	119.4100	115.7850	118.2300	+2.319%	175,703	+42.798%
2025-09-17	116.3200	118.7400	115.2400	115.5500	-0.233%	105,967	+46.110%
2025-09-16	117.0600	117.8399	114.5800	115.8200	-1.480%	189,745	+45.769%
2025-09-15	117.8000	121.2900	117.0600	117.5600	-0.424%	125,639	+43.612%
2025-09-12	117.0000	119.7000	116.0420	118.0600	-0.279%	123,012	+43.004%
2025-09-11	114.9200	119.4130	114.9200	118.3900	+3.979%	197,943	+42.605%
2025-09-10	120.4800	123.4700	110.5100	113.8600	-5.069%	379,129	+48.279%
2025-09-09	122.6400	122.6400	118.0500	119.9400	-2.218%	118,320	+40.762%
2025-09-08	124.5000	127.6600	122.4650	122.6600	-1.327%	145,695	+37.641%
2025-09-05	126.9100	129.5600	122.0900	124.3100	-1.200%	112,988	+35.814%
2025-09-04	121.1900	126.1800	119.9100	125.8200	+4.658%	99,476	+34.184%
2025-09-03	121.3400	123.4800	119.3900	120.2200	-1.005%	103,593	+40.434%
2025-09-02	120.5100	122.8700	118.0000	121.4400	-2.755%	107,362	+39.023%
2025-08-29	124.9100	125.1300	121.6850	124.8800	+0.024%	141,599	+35.194%
2025-08-28	125.3200	127.1874	123.7000	124.8500	+0.540%	150,065	+35.226%
2025-08-27	124.7800	126.1050	123.7150	124.1800	-0.973%	160,955	+35.956%
2025-08-26	124.2700	126.5250	123.7000	125.4000	+1.432%	134,194	+34.633%
2025-08-25	124.8000	126.0000	123.6300	123.6300	-1.009%	110,013	+36.561%
2025-08-22	117.2400	126.5999	116.0000	124.8900	+7.488%	255,596	+35.183%
2025-08-21	114.8900	116.7100	114.8900	116.1900	+1.132%	100,677	+45.305%
2025-08-20	115.4900	116.4222	112.0000	114.8900	-1.008%	137,966	+46.949%
2025-08-19	120.5000	121.4100	116.0500	116.0600	-4.493%	124,452	+45.468%
2025-08-18	117.1400	121.7200	116.0000	121.5200	+3.899%	125,308	+38.932%
2025-08-15	119.7000	120.5622	115.8500	116.9600	-1.516%	107,369	+44.348%
2025-08-14	118.6000	120.6500	117.6820	118.7600	-0.852%	118,686	+42.161%
2025-08-13	122.7400	123.5016	119.0010	119.7800	-2.052%	187,275	+40.950%
2025-08-12	115.8500	123.6300	115.5800	122.2900	+5.938%	324,496	+38.057%
2025-08-11	110.5400	116.3200	108.9550	115.4350	+4.931%	237,692	+46.255%
2025-08-08	105.0000	111.6499	104.9400	110.0100	+5.495%	248,344	+53.468%
2025-08-07	106.0000	111.5000	101.0169	104.2800	-7.208%	389,957	+61.901%
2025-08-06	114.5900	115.0000	111.1450	112.3800	-1.542%	198,712	+50.231%
2025-08-05	113.6400	114.1600	110.5064	114.1400	+1.557%	147,199	+47.915%
2025-08-04	110.9200	113.6000	110.1100	112.3900	+2.154%	156,069	+50.218%
2025-08-01	109.1400	110.9700	105.7300	110.0200	-2.861%	193,505	+53.454%
2025-07-31	112.2000	113.6350	110.9900	113.2600	+1.270%	150,231	+49.064%
2025-07-30	110.5300	115.0000	110.0000	111.8400	+1.185%	188,449	+50.957%
2025-07-29	112.6400	114.9100	109.9700	110.5300	-1.101%	211,395	+52.746%
2025-07-28	109.0000	111.8100	108.5900	111.7600	+3.319%	248,246	+51.065%
2025-07-25	106.0500	108.6500	104.7200	108.1700	+2.288%	223,320	+56.078%
2025-07-24	102.2300	105.8500	101.5500	105.7500	+3.494%	254,392	+59.650%
2025-07-23	100.9000	104.2100	100.3435	102.1800	+2.477%	207,699	+65.228%
2025-07-22	98.3000	100.3200	97.4100	99.7100	+1.383%	176,199	+69.321%
2025-07-21	100.3600	100.9300	97.5600	98.3500	-1.265%	190,200	+71.662%
2025-07-18	101.4900	101.8600	98.0000	99.6100	-0.797%	634,283	+69.491%
2025-07-17	98.8050	100.7100	97.0100	100.4100	+3.271%	312,078	+68.141%
2025-07-16	98.3700	99.1600	93.6400	97.2300	-2.134%	474,337	+73.640%
2025-07-15	92.3700	102.0000	91.1150	99.3500	+7.720%	731,730	+69.935%
2025-07-14	91.6400	92.3900	89.9650	92.2300	+0.842%	138,229	+83.053%
2025-07-11	93.1100	93.1100	90.4150	91.4600	-2.422%	97,595	+84.594%
2025-07-10	93.0000	94.9540	92.0650	93.7300	+1.177%	124,419	+80.124%
2025-07-09	90.4000	92.9400	90.0100	92.6400	+3.025%	129,953	+82.243%
2025-07-08	89.2400	90.9640	87.5077	89.9200	+0.920%	141,820	+87.756%
2025-07-07	91.5900	92.3000	88.6292	89.1000	-2.867%	99,835	+89.484%
2025-07-03	90.5800	91.9100	89.7200	91.7300	+1.719%	49,772	+84.051%
2025-07-02	89.3200	90.3420	87.8435	90.1800	+0.155%	103,127	+87.214%
2025-07-01	87.4800	90.5100	87.0500	90.0400	+2.727%	126,222	+87.506%
2025-06-30	88.3600	88.6000	86.4150	87.6500	-0.466%	257,734	+92.618%
2025-06-27	86.0100	88.6400	85.2500	88.0600	+2.706%	632,314	+91.722%
2025-06-26	83.1200	86.1300	83.0600	85.7400	+2.929%	119,321	+96.909%
2025-06-25	87.0000	87.0400	82.8700	83.3000	-4.253%	149,110	+102.677%
2025-06-24	85.7700	87.4700	85.0300	87.0000	+3.812%	137,321	+94.057%
2025-06-23	81.5200	83.8900	79.7400	83.8050	+2.326%	217,916	+101.456%
2025-06-20	79.9500	82.2200	79.0500	81.9000	+4.106%	309,631	+106.142%
2025-06-18	77.9900	79.5500	75.5811	78.6700	+0.421%	123,411	+114.605%
2025-06-17	77.4000	78.4420	76.4900	78.3400	+0.320%	108,666	+115.509%
2025-06-16	77.0100	79.6650	77.0100	78.0900	+1.945%	113,790	+116.199%
2025-06-13	77.8900	78.5900	75.8300	76.6000	-2.829%	89,578	+120.405%
2025-06-12	80.0600	80.1600	78.2972	78.8300	-1.727%	75,396	+114.170%
2025-06-11	80.5400	81.6642	79.5550	80.2150	-0.348%	96,711	+110.472%
2025-06-10	80.7100	80.8300	79.3850	80.4950	-0.130%	96,772	+109.740%
2025-06-09	82.3500	82.3500	79.9700	80.6000	-1.791%	77,348	+109.467%
2025-06-06	82.1600	82.5400	81.1640	82.0700	+1.333%	51,115	+105.715%
2025-06-05	79.5700	81.9350	78.0375	80.9900	+1.517%	65,676	+108.458%
2025-06-04	80.9300	80.9300	79.0700	79.7800	-1.990%	113,234	+111.619%
2025-06-03	82.1400	82.9300	80.7300	81.4000	-1.094%	83,960	+107.408%
2025-06-02	82.9000	83.9169	81.0000	82.3000	-0.460%	113,857	+105.140%
2025-05-30	83.0000	83.5800	82.4000	82.6800	-0.386%	72,988	+104.197%
2025-05-29	84.4000	84.4000	81.6650	83.0000	-1.413%	91,691	+103.410%
2025-05-28	85.3800	86.3466	83.3996	84.1900	-1.197%	61,589	+100.535%
2025-05-27	85.3300	85.9000	84.3280	85.2100	+1.416%	67,025	+98.134%
2025-05-23	82.1300	84.7200	81.0656	84.0200	+0.502%	60,347	+100.940%
2025-05-22	86.2500	86.5200	83.2500	83.6000	-2.598%	126,527	+101.950%
2025-05-21	86.6000	87.5303	85.3678	85.8300	-2.177%	70,708	+96.703%
2025-05-20	89.7300	89.7300	87.6400	87.7400	-2.229%	71,127	+92.421%
2025-05-19	88.0100	90.4060	87.7300	89.7400	-0.022%	110,578	+88.132%
2025-05-16	88.6100	90.6800	87.5200	89.7600	+0.865%	66,320	+88.090%
2025-05-15	88.9300	90.5844	88.3600	88.9900	-0.022%	72,717	+89.718%
2025-05-14	89.8900	91.3066	87.6691	89.0100	-0.968%	91,950	+89.675%
2025-05-13	87.9900	91.9350	87.9900	89.8800	+3.097%	100,941	+87.839%
2025-05-12	88.6800	89.9900	85.2400	87.1800	+2.916%	149,465	+93.657%
2025-05-09	86.2500	87.2141	81.8854	84.7100	-2.069%	147,829	+99.304%
2025-05-08	83.1500	87.5900	76.2100	86.5000	-2.568%	168,052	+95.179%
2025-05-07	91.6000	92.1693	88.7800	88.7800	-2.920%	114,387	+90.167%
2025-05-06	89.5200	92.8899	88.5802	91.4500	+0.175%	64,391	+84.615%
2025-05-05	90.1300	94.6812	89.7500	91.2900	-0.793%	106,839	+84.938%
2025-05-02	90.0700	93.5300	89.7650	92.0200	+3.416%	103,437	+83.471%
2025-05-01	88.3500	89.8700	86.5800	88.9800	+0.588%	94,047	+89.739%
2025-04-30	85.2600	88.9800	83.1305	88.4600	+1.109%	100,886	+90.855%
2025-04-29	86.0600	87.5800	85.6650	87.4900	+0.714%	52,208	+92.971%
2025-04-28	85.4000	87.4000	84.9200	86.8700	+1.721%	102,930	+94.348%
2025-04-25	84.4300	85.5200	83.4400	85.4000	+0.471%	56,098	+97.693%
2025-04-24	81.7000	85.3000	80.8000	85.0000	+5.068%	93,553	+98.624%
2025-04-23	82.1700	84.2450	80.4039	80.9000	+2.172%	105,754	+108.690%
2025-04-22	78.0700	80.0100	77.3000	79.1800	+2.831%	108,605	+113.223%
2025-04-21	79.5900	79.5900	76.3300	77.0000	-4.703%	73,606	+119.260%
2025-04-17	79.8200	81.1200	78.5228	80.8000	+1.546%	217,053	+108.948%
2025-04-16	79.3500	80.0000	77.9100	79.5700	-0.934%	108,313	+112.178%
2025-04-15	80.4000	82.9700	79.0000	80.3200	+0.949%	104,942	+110.197%
2025-04-14	81.0800	81.1299	78.3100	79.5650	+0.531%	73,744	+112.191%
2025-04-11	78.2800	79.7900	75.5000	79.1450	+1.312%	65,281	+113.317%
2025-04-10	79.8300	80.9827	75.5239	78.1200	-4.088%	106,961	+116.116%
2025-04-09	71.5500	83.3350	71.1200	81.4500	+13.440%	136,297	+107.281%
2025-04-08	76.6800	77.7184	70.4930	71.8000	-1.859%	126,208	+135.139%
2025-04-07	69.5200	78.4700	67.6800	73.1600	-0.395%	262,482	+130.768%
2025-04-04	72.7300	74.9400	70.2100	73.4500	-5.372%	167,592	+129.857%
2025-04-03	79.3900	80.7000	77.0001	77.6200	-8.586%	192,283	+117.508%
2025-04-02	81.0000	85.8800	80.8464	84.9100	+2.425%	69,445	+98.834%
2025-04-01	81.2900	83.6950	79.5200	82.9000	+0.778%	95,773	+103.655%
2025-03-31	79.3400	82.8000	78.0800	82.2600	-0.748%	137,126	+105.239%
2025-03-28	84.4300	84.5700	81.3500	82.8800	-0.060%	121,740	+103.704%
2025-03-27	85.1100	85.9700	82.9200	82.9300	-3.249%	83,982	+103.581%
2025-03-26	88.4000	89.0980	85.2600	85.7150	-3.037%	90,759	+96.967%
2025-03-25	89.4400	90.6403	87.9700	88.4000	-1.625%	101,133	+90.984%
2025-03-24	89.6600	90.8200	88.9600	89.8600	+3.281%	146,326	+87.881%
2025-03-21	86.1800	87.1400	84.6800	87.0050	-0.838%	297,439	+94.046%
2025-03-20	88.8100	89.8500	87.4850	87.7400	-1.382%	97,982	+92.421%
2025-03-19	84.8500	89.2950	84.0000	88.9700	+4.498%	121,786	+89.761%
2025-03-18	83.6600	85.9600	82.8300	85.1400	+1.164%	118,845	+98.297%
2025-03-17	85.1500	87.1700	83.2350	84.1600	-1.625%	182,247	+100.606%
2025-03-14	81.9800	85.6100	81.1750	85.5500	+6.445%	123,246	+97.347%
2025-03-13	85.4400	85.4400	80.0600	80.3700	-6.165%	160,470	+110.066%
2025-03-12	84.3800	86.1900	82.9000	85.6500	+3.831%	257,058	+97.116%
2025-03-11	76.2300	83.3200	76.2300	82.4900	+7.591%	313,022	+104.667%
2025-03-10	78.3800	81.8000	75.4393	76.6700	-2.567%	231,158	+120.203%
2025-03-07	78.2500	82.5600	70.7600	78.6900	+0.306%	408,085	+114.551%
2025-03-06	81.1200	82.5200	78.0500	78.4500	-5.788%	189,137	+115.207%
2025-03-05	82.6700	84.2700	81.6500	83.2700	+1.772%	161,043	+102.750%
2025-03-04	84.0800	84.1485	80.8900	81.8200	-5.257%	234,502	+106.343%
2025-03-03	91.0800	91.8400	85.9358	86.3600	-4.543%	171,237	+95.496%
2025-02-28	88.3100	90.6800	87.0300	90.4700	+1.743%	152,358	+86.614%
2025-02-27	91.1900	92.3700	88.9120	88.9200	-2.339%	107,702	+89.867%
2025-02-26	88.4400	92.0900	88.3600	91.0500	+3.844%	172,292	+85.426%
2025-02-25	87.5700	89.1800	85.9100	87.6800	-0.691%	186,969	+92.552%
2025-02-24	89.7900	91.2000	86.7500	88.2900	-1.802%	296,317	+91.222%
2025-02-21	95.7600	96.4150	89.7600	89.9100	-5.278%	195,936	+87.777%
2025-02-20	102.3500	102.4100	91.6100	94.9200	-7.764%	286,447	+77.866%
2025-02-19	102.9500	104.4587	101.0200	102.9100	-0.512%	127,863	+64.056%
2025-02-18	102.3700	103.8100	100.5490	103.4400	+1.144%	139,422	+63.215%
2025-02-14	97.9900	102.5300	97.2500	102.2700	+4.378%	187,511	+65.083%
2025-02-13	102.5200	102.9300	97.0000	97.9800	-3.847%	247,417	+72.311%
2025-02-12	100.2000	103.9299	99.2500	101.9000	+0.246%	120,442	+65.682%
2025-02-11	101.8400	103.1020	100.6100	101.6500	-0.771%	107,995	+66.090%
2025-02-10	101.0800	102.4700	98.3361	102.4400	+2.512%	218,879	+64.809%
2025-02-07	104.6800	106.2100	99.4100	99.9300	-3.765%	190,006	+68.948%
2025-02-06	104.9300	105.4700	102.5000	103.8400	+0.377%	167,361	+62.587%
2025-02-05	99.0000	103.4800	99.0000	103.4500	+4.813%	175,842	+63.200%
2025-02-04	98.9000	99.4000	97.2000	98.7000	+0.560%	197,976	+71.054%
2025-02-03	96.3800	99.4400	95.0000	98.1500	-3.100%	219,259	+72.012%
2025-01-31	102.2900	103.1960	98.7700	101.2900	-1.717%	580,256	+66.680%
2025-01-30	103.6000	103.9600	101.1264	103.0600	+0.911%	216,190	+63.817%
2025-01-29	99.3700	102.5500	98.5800	102.1300	+3.193%	214,249	+65.309%
2025-01-28	101.0000	103.9600	94.6000	98.9700	-1.893%	292,160	+70.587%
2025-01-27	104.0400	104.3886	99.0100	100.8800	-5.054%	325,554	+67.357%
2025-01-24	106.8500	107.0050	104.3300	106.2500	-0.729%	254,841	+58.899%
2025-01-23	103.8600	107.0600	103.1550	107.0300	+2.706%	226,826	+57.741%
2025-01-22	103.6900	104.5778	101.3200	104.2100	+1.609%	255,650	+62.009%
2025-01-21	104.2500	105.9400	102.1450	102.5600	-0.107%	368,336	+64.616%
2025-01-17	99.9700	103.6099	99.4300	102.6700	+3.290%	658,732	+64.439%
2025-01-16	98.3000	100.5000	96.5800	99.4000	+0.863%	303,513	+69.849%
2025-01-15	99.8100	102.1800	98.4100	98.5500	+2.475%	486,466	+71.314%
2025-01-14	93.5100	97.0900	93.1440	96.1700	+5.242%	345,496	+75.554%
2025-01-13	92.2700	92.2858	88.1800	91.3800	+0.429%	296,274	+84.756%
2025-01-10	88.8600	93.7300	88.1711	90.9900	+7.363%	542,004	+85.548%
2025-01-08	80.7000	84.8600	80.0200	84.7500	+4.231%	376,026	+99.209%
2025-01-07	82.5800	84.0000	79.9200	81.3100	-1.657%	186,987	+107.637%
2025-01-06	86.3100	86.6400	82.4050	82.6800	-3.524%	169,881	+104.197%
2025-01-03	84.8700	86.0100	83.4770	85.7000	+1.552%	132,079	+97.001%
2025-01-02	83.4700	86.4950	81.9500	84.3900	+2.142%	330,387	+100.059%
2024-12-31	82.9300	83.4900	82.3300	82.6200	+0.658%	214,124	+104.345%
2024-12-30	82.1100	82.5900	80.5431	82.0800	-0.267%	157,769	+105.690%
2024-12-27	83.0100	83.5000	81.3394	82.3000	-1.224%	133,871	+105.140%
2024-12-26	81.3100	83.4200	80.9800	83.3200	+1.995%	137,403	+102.628%
2024-12-24	80.5600	81.8100	79.3300	81.6900	+2.253%	84,917	+106.672%
2024-12-23	79.4900	80.0275	78.0000	79.8900	+1.280%	195,135	+111.328%
2024-12-20	77.5500	80.3300	76.4905	78.8800	0.000%	1,451,642	+114.034%
2024-12-19	78.1500	79.1600	76.5900	78.8800	+2.189%	283,562	+114.034%
2024-12-18	80.2400	80.6200	76.0900	77.1900	-2.906%	339,504	+118.720%
2024-12-17	80.5000	81.1800	78.0700	79.5000	-1.169%	227,164	+112.365%
2024-12-16	79.6300	81.4999	79.3400	80.4400	+1.055%	180,996	+109.883%
2024-12-13	80.6700	80.9800	78.2700	79.6000	-1.216%	220,710	+112.098%
2024-12-12	80.7500	82.3300	80.0925	80.5800	-0.297%	283,955	+109.518%
2024-12-11	79.1100	81.3300	77.5700	80.8200	+2.239%	225,859	+108.896%
2024-12-10	78.0200	81.6000	77.3800	79.0500	+0.945%	266,602	+113.574%
2024-12-09	77.1300	78.6400	76.1500	78.3100	+1.728%	216,591	+115.592%
2024-12-06	75.7000	77.2200	74.4800	76.9800	+2.572%	181,126	+119.317%
2024-12-05	73.7900	75.4700	73.1800	75.0500	+1.091%	145,685	+124.957%
2024-12-04	73.8400	74.4100	73.0300	74.2400	+0.760%	86,885	+127.411%
2024-12-03	73.3300	73.7200	72.1001	73.6800	+0.041%	85,167	+129.140%
2024-12-02	73.0100	73.8400	72.0000	73.6500	+0.519%	91,944	+129.233%
2024-11-29	73.2300	73.5700	72.4000	73.2700	+0.466%	58,223	+130.422%
2024-11-27	73.4300	74.2956	72.4300	72.9300	-0.055%	90,019	+131.496%
2024-11-26	72.9300	73.4162	71.1391	72.9700	+0.096%	158,401	+131.369%
2024-11-25	72.3500	73.7600	72.3500	72.9000	+2.201%	155,472	+131.591%
2024-11-22	69.4900	71.5300	69.4900	71.3300	+3.197%	88,227	+136.689%
2024-11-21	68.6000	69.8650	68.3150	69.1200	+1.483%	75,168	+144.256%
2024-11-20	68.0100	68.3400	67.3100	68.1100	-0.497%	66,426	+147.878%
2024-11-19	67.3300	68.8800	67.3300	68.4500	0.000%	92,684	+146.647%
2024-11-18	69.0500	69.6800	68.0800	68.4500	-0.783%	103,442	+146.647%
2024-11-15	69.9600	70.1600	68.2504	68.9900	-0.905%	109,393	+144.717%
2024-11-14	69.9400	70.2346	68.3300	69.6200	-0.057%	121,667	+142.502%
2024-11-13	70.3800	71.1700	69.1550	69.6600	-0.415%	110,361	+142.363%
2024-11-12	70.6600	70.9300	69.4100	69.9500	-1.103%	126,488	+141.358%
2024-11-11	72.2900	72.9332	69.9500	70.7300	-0.520%	171,965	+138.696%
2024-11-08	71.6000	72.0950	69.3300	71.1000	-1.099%	248,215	+137.454%
2024-11-07	66.1700	73.7500	66.1700	71.8900	+9.272%	246,100	+134.845%

document.getElementById("bslz37").onerror = function(){this.style.display='none';}; .dark-mode .rSSZ70{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rSSZ70{ color: #333333; background-color: white; border: 2px solid #333333; }DXPEDXP Enterprises Incstock NASDAQ

DXPE
DXP Enterprises Inc
stock NASDAQ