Skip to main content

Dxp Enterprise (NQ: DXPE )

54.69 +2.05 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 52.88 54.80 52.88 54.69 39,576 +2.05(+3.89%)
Oct 10, 2024 52.77 52.97 51.95 52.64 41,516 -0.64(-1.20%)
Oct 09, 2024 52.85 54.05 52.85 53.28 44,328 +0.67(+1.27%)
Oct 08, 2024 51.91 52.63 51.58 52.61 38,508 +0.60(+1.15%)
Oct 07, 2024 51.92 52.21 51.39 52.01 28,211 -0.07(-0.13%)
Oct 04, 2024 52.16 52.52 51.67 52.08 33,268 +0.48(+0.93%)
Oct 03, 2024 51.71 51.71 50.75 51.60 57,747 -0.30(-0.58%)
Oct 02, 2024 52.99 53.51 51.82 51.90 31,968 -1.28(-2.41%)
Oct 01, 2024 53.36 53.93 52.52 53.18 65,037 -0.18(-0.34%)
Sep 30, 2024 52.83 53.48 52.20 53.36 154,194 +0.46(+0.87%)
Sep 27, 2024 52.49 53.11 51.84 52.90 72,394 +0.95(+1.83%)
Sep 26, 2024 52.59 52.68 51.78 51.95 51,469 +0.15(+0.29%)
Sep 25, 2024 52.46 52.46 50.79 51.80 80,606 -0.46(-0.88%)
Sep 24, 2024 52.66 53.32 51.59 52.26 58,286 -0.46(-0.87%)
Sep 23, 2024 53.11 53.57 52.20 52.72 54,011 -0.03(-0.06%)
Sep 20, 2024 53.20 53.84 52.19 52.75 366,140 -1.14(-2.12%)
Sep 19, 2024 53.46 54.19 52.69 53.89 45,089 +1.89(+3.63%)
Sep 18, 2024 52.21 54.20 51.77 52.00 57,267 -0.32(-0.61%)
Sep 17, 2024 51.26 52.78 50.74 52.32 51,540 +1.78(+3.52%)
Sep 16, 2024 50.28 51.00 50.00 50.54 49,735 +0.65(+1.30%)
Sep 13, 2024 49.30 50.47 49.23 49.89 39,820 +1.35(+2.78%)
Sep 12, 2024 48.50 49.27 47.86 48.54 58,671 +0.56(+1.17%)
Sep 11, 2024 47.84 48.18 45.81 47.98 108,192 -0.21(-0.44%)
Sep 10, 2024 48.59 48.59 47.57 48.19 74,103 -0.09(-0.19%)
Sep 09, 2024 49.59 49.88 48.24 48.28 70,950 -1.48(-2.97%)
Sep 06, 2024 50.74 52.41 49.40 49.76 54,971 -0.87(-1.72%)
Sep 05, 2024 53.78 54.10 50.23 50.63 68,390 -3.15(-5.86%)
Sep 04, 2024 53.76 54.09 52.61 53.78 67,730 +0.18(+0.34%)
Sep 03, 2024 54.70 55.28 53.48 53.60 153,822 -1.40(-2.55%)
Aug 30, 2024 55.12 55.72 54.34 55.00 85,953 +0.31(+0.57%)
Aug 29, 2024 53.25 55.70 52.22 54.69 94,821 +1.93(+3.66%)
Aug 28, 2024 52.92 52.96 51.40 52.76 104,389 -0.16(-0.30%)
Aug 27, 2024 52.42 53.00 51.22 52.92 67,182 +0.42(+0.80%)
Aug 26, 2024 52.60 53.34 52.06 52.50 80,096 +0.65(+1.25%)
Aug 23, 2024 50.24 51.85 50.20 51.85 80,919 +1.69(+3.37%)
Aug 22, 2024 50.26 50.37 49.62 50.16 61,297 +0.12(+0.24%)
Aug 21, 2024 49.54 50.53 49.12 50.04 85,762 +1.00(+2.04%)
Aug 20, 2024 50.88 50.88 48.87 49.04 63,022 -1.94(-3.81%)
Aug 19, 2024 49.97 51.46 49.97 50.98 121,127 +1.45(+2.93%)
Aug 16, 2024 48.80 49.65 48.44 49.53 203,556 +0.54(+1.10%)
Aug 15, 2024 49.37 50.00 48.66 48.99 171,692 +0.18(+0.37%)
Aug 14, 2024 49.63 49.63 47.98 48.81 81,583 -0.69(-1.39%)
Aug 13, 2024 48.68 50.35 48.31 49.50 177,859 +1.53(+3.19%)
Aug 12, 2024 47.54 48.62 47.02 47.97 127,417 +0.22(+0.46%)
Aug 09, 2024 49.59 50.20 45.00 47.75 122,925 -1.86(-3.75%)
Aug 08, 2024 48.44 50.52 47.75 49.61 117,047 +1.85(+3.87%)
Aug 07, 2024 49.74 49.74 47.34 47.76 127,104 -1.08(-2.21%)
Aug 06, 2024 47.64 49.45 47.63 48.84 63,852 +1.08(+2.26%)
Aug 05, 2024 47.14 48.68 45.79 47.76 117,928 -2.21(-4.42%)
Aug 02, 2024 49.71 50.40 48.82 49.97 72,450 -1.65(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.