New Zealand markets closed

DXP Enterprises, Inc. (DXPE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.91+0.02 (+0.04%)
At close: 01:00PM EDT
44.91 0.00 (0.00%)
After hours: 01:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202444.9445.3844.4044.9144.9140,700
02 Jul 202444.3945.0043.9544.8944.8963,700
01 Jul 202446.0546.2743.8144.3144.31111,000
28 Jun 202445.7546.3944.8245.8445.84192,900
27 Jun 202446.2146.3245.0045.2445.24100,200
26 Jun 202445.9446.0345.0046.0346.03103,800
25 Jun 202446.4746.4745.4345.7345.73111,600
24 Jun 202448.1548.9146.2346.5346.53140,500
21 Jun 202447.1248.6346.7048.5248.521,720,600
20 Jun 202446.6447.7646.6047.2147.21198,000
18 Jun 202446.3647.0745.8546.9746.97161,300
17 Jun 202446.3147.2946.1646.6246.62155,600
14 Jun 202447.3947.6445.4046.7846.78110,900
13 Jun 202448.6748.6747.0547.7047.70127,800
12 Jun 202449.4649.7948.5248.8648.86114,200
11 Jun 202447.2048.4546.8248.2748.27102,000
10 Jun 202447.5948.0046.3247.4947.49161,100
07 Jun 202446.0648.3346.0647.9347.93129,100
06 Jun 202448.0148.0146.4346.4846.48106,500
05 Jun 202447.4348.5446.9048.2748.2797,300
04 Jun 202448.5948.5946.4847.3847.3893,800
03 Jun 202449.9649.9647.5348.5348.53116,700
31 May 202449.0849.8648.1649.6849.6886,600
30 May 202449.5749.6148.7349.0949.0955,600
29 May 202449.7850.1048.4949.0849.08115,700
28 May 202449.6051.1749.3249.6449.64117,000
24 May 202451.5251.5549.2649.6049.6076,700
23 May 202451.3651.7150.5751.4151.41132,900
22 May 202451.7751.8650.7351.0251.0293,900
21 May 202450.6152.2650.0752.0852.08130,800
20 May 202451.0052.2550.7550.8550.85113,100
17 May 202451.2351.8350.9651.1151.1192,400
16 May 202451.3551.3550.2950.9550.95126,800
15 May 202451.3351.9150.7651.2851.28114,100
14 May 202451.1851.5950.2650.7850.78142,100
13 May 202452.1152.3550.2950.5150.51261,900
10 May 202451.4453.4749.6452.0152.01204,500
09 May 202452.9953.9045.5551.0551.05284,200
08 May 202453.1555.9153.1555.5055.5089,100
07 May 202453.3654.3353.2653.5453.5472,000
06 May 202452.7554.0752.7553.3653.3687,500
03 May 202452.4953.3951.9052.3352.3389,000
02 May 202450.2951.8150.0951.8151.8175,900
01 May 202448.9150.5448.9149.6749.67113,500
30 Apr 202449.9049.9848.7148.7648.7671,800
29 Apr 202450.9351.2750.0350.1550.1582,200
26 Apr 202451.1851.6250.4850.9050.9065,100
25 Apr 202451.2351.3950.2950.9750.9761,400
24 Apr 202451.4552.4251.1751.9151.9160,500
23 Apr 202450.3251.7550.3251.5651.5662,100
22 Apr 202450.3750.6849.8450.0550.0561,400
19 Apr 202449.8451.3049.8450.4750.4772,300
18 Apr 202450.4851.5649.9850.1550.1577,000
17 Apr 202452.8052.8050.2650.4850.4892,000
16 Apr 202452.4753.0852.0052.4752.4776,800
15 Apr 202454.3255.1552.7952.9752.9753,400
12 Apr 202454.7955.3553.8754.0254.0275,200
11 Apr 202455.5255.6254.7654.9154.9170,700
10 Apr 202455.2055.8954.5255.6755.67105,400
09 Apr 202456.1257.1955.5656.4956.4997,600
08 Apr 202455.8456.4955.3955.9255.9267,300
05 Apr 202454.3956.1654.3955.7355.7385,000
04 Apr 202454.8857.3854.1654.5954.59191,600
03 Apr 202452.7754.1852.7754.1854.1880,500
02 Apr 202453.4153.4152.4953.0453.0481,100
01 Apr 202453.7353.8752.7653.7153.7184,300
28 Mar 202454.1954.7353.4753.7353.73171,800
27 Mar 202452.2354.0652.1053.9153.91120,900
26 Mar 202452.0552.9051.7151.7351.73104,500
25 Mar 202452.4153.3651.7752.1152.1189,100
22 Mar 202453.9154.3152.1452.4452.4494,100
21 Mar 202452.5053.3052.2953.2353.2368,700
20 Mar 202452.0552.7251.9152.2152.2166,000
19 Mar 202451.1852.6150.9151.9951.9997,000
18 Mar 202448.6251.9948.6251.2251.22224,200
15 Mar 202448.7049.6148.3948.5748.57384,100
14 Mar 202446.4248.8946.3248.7648.76166,000
13 Mar 202444.7846.9644.5646.3546.35150,800
12 Mar 202444.6045.2044.1344.8444.8499,900
11 Mar 202445.2045.2043.7044.8444.84155,800
08 Mar 202440.2146.0740.2145.2245.22238,800
07 Mar 202436.0340.3136.0340.1040.10211,200
06 Mar 202435.6636.1335.0635.0635.0648,800
05 Mar 202435.0735.9235.0735.6335.6362,200
04 Mar 202435.7535.9535.0835.1235.1239,800
01 Mar 202435.4235.7035.1835.5735.5742,600
29 Feb 202435.8135.8135.3135.5235.5243,500
28 Feb 202435.0635.5435.0635.3035.3035,100
27 Feb 202435.4435.6834.9935.4135.4131,400
26 Feb 202435.0335.2234.6935.1635.1650,200
23 Feb 202434.6935.3234.6335.0035.0034,700
22 Feb 202434.3534.8234.1734.8234.8253,900
21 Feb 202434.3034.4933.9634.3334.3330,700
20 Feb 202434.2034.5833.6234.2434.2463,400
16 Feb 202435.6535.7034.6434.6834.6859,300
15 Feb 202435.0936.1834.7635.9635.9666,700
14 Feb 202433.4534.8833.4534.7734.7761,400
13 Feb 202434.1334.1332.5733.0033.0093,200
12 Feb 202434.3135.3234.1234.9534.9573,000
09 Feb 202433.5334.2333.0034.0034.0090,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...