Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DXPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 45.84 | 0.60 | 1.33% | 45.75 | 46.39 | 44.815 | 192,886 |
| Jun 27 2024 | 45.24 | -0.79 | -1.72% | 46.21 | 46.32 | 45.00 | 100,245 |
| Jun 26 2024 | 46.03 | 0.30 | 0.66% | 45.94 | 46.03 | 45.00 | 103,808 |
| Jun 25 2024 | 45.73 | -0.80 | -1.72% | 46.47 | 46.47 | 45.43 | 111,646 |
| Jun 24 2024 | 46.53 | -1.99 | -4.10% | 48.15 | 48.905 | 46.23 | 140,530 |
| Jun 21 2024 | 48.52 | 1.31 | 2.77% | 47.12 | 48.63 | 46.695 | 1,720,555 |
| Jun 20 2024 | 47.21 | 0.24 | 0.51% | 46.64 | 47.76 | 46.60 | 198,032 |
| Jun 18 2024 | 46.97 | 0.35 | 0.75% | 46.36 | 47.07 | 45.85 | 161,302 |
| Jun 17 2024 | 46.62 | -0.16 | -0.34% | 46.31 | 47.29 | 46.16 | 155,576 |
| Jun 14 2024 | 46.78 | -0.92 | -1.93% | 47.39 | 47.635 | 45.395 | 110,893 |
| Jun 13 2024 | 47.70 | -1.16 | -2.37% | 48.67 | 48.82 | 47.05 | 127,776 |
| Jun 12 2024 | 48.86 | 0.59 | 1.22% | 49.27 | 49.78 | 48.52 | 113,174 |
| Jun 11 2024 | 48.27 | 0.78 | 1.64% | 47.20 | 48.45 | 46.815 | 101,977 |
| Jun 10 2024 | 47.49 | -0.44 | -0.92% | 47.93 | 48.00 | 46.3201 | 161,055 |
| Jun 07 2024 | 47.93 | 1.45 | 3.12% | 46.84 | 48.33 | 46.14 | 126,635 |
| Jun 06 2024 | 46.48 | -1.79 | -3.71% | 48.01 | 48.01 | 46.43 | 106,477 |
| Jun 05 2024 | 48.27 | 0.89 | 1.88% | 47.43 | 48.54 | 46.895 | 97,285 |
| Jun 04 2024 | 47.38 | -1.15 | -2.37% | 48.59 | 48.59 | 46.475 | 93,781 |
| Jun 03 2024 | 48.53 | -1.15 | -2.31% | 49.96 | 49.96 | 47.53 | 116,709 |
| May 31 2024 | 49.68 | 0.59 | 1.20% | 49.08 | 49.86 | 48.1575 | 86,571 |
| May 30 2024 | 49.09 | 0.01 | 0.02% | 49.57 | 49.61 | 48.73 | 55,597 |
| May 29 2024 | 49.08 | -0.56 | -1.13% | 49.90 | 50.0999 | 48.49 | 115,691 |
| May 28 2024 | 49.64 | 0.04 | 0.08% | 49.60 | 51.17 | 49.3201 | 111,991 |
| May 24 2024 | 49.60 | -1.81 | -3.52% | 51.52 | 52.00 | 49.26 | 76,668 |
| May 23 2024 | 51.41 | 0.39 | 0.76% | 51.36 | 51.71 | 50.57 | 132,153 |
| May 22 2024 | 51.02 | -1.06 | -2.04% | 51.77 | 51.86 | 50.73 | 93,863 |
| May 21 2024 | 52.08 | 1.23 | 2.42% | 50.61 | 52.2599 | 50.065 | 130,818 |
| May 20 2024 | 50.85 | -0.26 | -0.51% | 51.00 | 52.25 | 50.75 | 113,056 |
| May 17 2024 | 51.11 | 0.16 | 0.31% | 51.23 | 51.83 | 50.9618 | 92,383 |
| May 16 2024 | 50.95 | -0.33 | -0.64% | 51.35 | 51.35 | 50.29 | 126,791 |
| May 15 2024 | 51.28 | 0.50 | 0.98% | 51.33 | 51.9081 | 50.76 | 114,108 |
| May 14 2024 | 50.78 | 0.27 | 0.53% | 51.18 | 51.5858 | 50.26 | 142,108 |
| May 13 2024 | 50.51 | -1.50 | -2.88% | 52.11 | 52.35 | 50.29 | 261,907 |
| May 10 2024 | 52.01 | 0.96 | 1.88% | 51.44 | 53.47 | 49.64 | 204,488 |
| May 09 2024 | 51.05 | -4.45 | -8.02% | 52.99 | 53.90 | 45.55 | 284,247 |
| May 08 2024 | 55.50 | 1.96 | 3.66% | 53.15 | 55.91 | 53.15 | 89,099 |
| May 07 2024 | 53.54 | 0.18 | 0.34% | 53.36 | 54.33 | 53.26 | 71,973 |
| May 06 2024 | 53.36 | 1.03 | 1.97% | 52.75 | 54.07 | 52.75 | 87,453 |
| May 03 2024 | 52.33 | 0.52 | 1.00% | 52.49 | 53.39 | 51.895 | 89,040 |
| May 02 2024 | 51.81 | 2.14 | 4.31% | 50.29 | 51.81 | 49.95 | 75,926 |
| May 01 2024 | 49.67 | 0.91 | 1.87% | 48.91 | 50.54 | 48.91 | 113,468 |
| Apr 30 2024 | 48.76 | -1.39 | -2.77% | 49.90 | 49.98 | 48.71 | 71,809 |
| Apr 29 2024 | 50.15 | -0.75 | -1.47% | 50.93 | 51.2655 | 50.03 | 82,224 |
| Apr 26 2024 | 50.90 | -0.07 | -0.14% | 51.18 | 51.62 | 50.48 | 65,077 |
| Apr 25 2024 | 50.97 | -0.94 | -1.81% | 51.23 | 51.385 | 50.29 | 61,325 |
| Apr 24 2024 | 51.91 | 0.35 | 0.68% | 51.45 | 52.415 | 51.17 | 60,527 |
| Apr 23 2024 | 51.56 | 1.51 | 3.02% | 50.32 | 51.75 | 50.32 | 62,076 |
| Apr 22 2024 | 50.05 | -0.42 | -0.83% | 50.37 | 50.6775 | 49.84 | 61,445 |
| Apr 19 2024 | 50.47 | 0.32 | 0.64% | 49.84 | 51.30 | 49.51 | 72,280 |
| Apr 18 2024 | 50.15 | -0.33 | -0.65% | 50.48 | 51.555 | 49.98 | 77,040 |
| Apr 17 2024 | 50.48 | -1.99 | -3.79% | 52.80 | 52.81 | 50.26 | 92,004 |
| Apr 16 2024 | 52.47 | -0.50 | -0.94% | 52.335 | 53.08 | 52.00 | 73,270 |
| Apr 15 2024 | 52.97 | -1.05 | -1.94% | 54.32 | 55.15 | 52.79 | 53,359 |
| Apr 12 2024 | 54.02 | -0.89 | -1.62% | 54.79 | 55.35 | 53.87 | 75,183 |
| Apr 11 2024 | 54.91 | -0.76 | -1.37% | 55.52 | 55.615 | 54.76 | 70,729 |
| Apr 10 2024 | 55.67 | -0.82 | -1.45% | 54.60 | 55.89 | 54.60 | 101,568 |
| Apr 09 2024 | 56.49 | 0.57 | 1.02% | 56.12 | 57.1862 | 55.56 | 97,554 |
| Apr 08 2024 | 55.92 | 0.19 | 0.34% | 55.84 | 56.49 | 55.39 | 67,255 |
| Apr 05 2024 | 55.73 | 1.14 | 2.09% | 54.39 | 56.16 | 54.39 | 84,902 |
| Apr 04 2024 | 54.59 | 0.41 | 0.76% | 54.88 | 57.38 | 54.16 | 191,555 |
| Apr 03 2024 | 54.18 | 1.14 | 2.15% | 52.77 | 54.18 | 52.77 | 80,541 |
| Apr 02 2024 | 53.04 | -0.67 | -1.25% | 53.41 | 53.41 | 52.49 | 80,587 |
| Apr 01 2024 | 53.71 | -0.02 | -0.04% | 53.73 | 53.87 | 52.76 | 84,267 |
