DXPE(DXPE)
DXPE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $142.52 | $146.94 | $142.15 | $146.67 | 93,877 |
| 5/19/2026 | $143.89 | $143.92 | $137.34 | $140.37 | 114,100 |
| 5/18/2026 | $146.84 | $150.00 | $143.00 | $145.88 | 137,000 |
| 5/15/2026 | $149.25 | $151.81 | $144.76 | $146.84 | 124,369 |
| 5/14/2026 | $149.45 | $155.43 | $147.47 | $152.64 | 179,230 |
| 5/13/2026 | $144.58 | $150.91 | $142.15 | $146.26 | 229,800 |
| 5/12/2026 | $148.29 | $148.29 | $139.09 | $143.79 | 181,511 |
| 5/11/2026 | $153.84 | $154.99 | $144.00 | $149.15 | 245,900 |
| 5/8/2026 | $146.01 | $157.45 | $146.01 | $156.18 | 202,214 |
| 5/7/2026 | $161.82 | $170.00 | $144.46 | $150.02 | 363,227 |
| 5/6/2026 | $182.50 | $183.91 | $179.52 | $181.51 | 183,142 |
| 5/5/2026 | $174.24 | $179.95 | $171.87 | $179.26 | 217,500 |
| 5/4/2026 | $168.76 | $174.72 | $167.18 | $172.15 | 170,819 |
| 5/1/2026 | $171.18 | $173.05 | $164.94 | $168.90 | 286,343 |
| 4/30/2026 | $167.37 | $172.00 | $166.41 | $170.75 | 231,017 |
| 4/29/2026 | $169.33 | $174.00 | $162.73 | $165.04 | 266,532 |
| 4/28/2026 | $167.97 | $171.93 | $165.07 | $170.66 | 252,500 |
| 4/27/2026 | $168.59 | $171.57 | $165.40 | $167.97 | 330,700 |
| 4/24/2026 | $168.02 | $173.33 | $164.56 | $169.51 | 199,400 |
| 4/23/2026 | $164.67 | $172.26 | $164.67 | $167.96 | 167,453 |
| 4/22/2026 | $161.56 | $164.16 | $160.07 | $163.77 | 232,500 |
| 4/21/2026 | $157.22 | $163.42 | $157.02 | $160.54 | 218,200 |
| 4/20/2026 | $159.37 | $161.06 | $156.02 | $156.77 | 312,813 |
| 4/17/2026 | $155.39 | $161.15 | $154.69 | $159.37 | 168,504 |
| 4/16/2026 | $151.83 | $152.65 | $149.30 | $151.15 | 184,808 |
| 4/15/2026 | $154.62 | $154.62 | $148.62 | $151.75 | 343,411 |
| 4/14/2026 | $157.66 | $159.40 | $154.06 | $154.62 | 158,722 |
| 4/13/2026 | $154.08 | $157.40 | $153.67 | $156.03 | 115,500 |
| 4/10/2026 | $151.47 | $154.15 | $149.95 | $153.56 | 90,927 |
| 4/9/2026 | $148.19 | $155.12 | $147.78 | $151.64 | 131,800 |
| 4/8/2026 | $152.99 | $154.99 | $148.65 | $148.80 | 200,600 |
| 4/7/2026 | $142.09 | $146.25 | $139.69 | $144.40 | 178,976 |
| 4/6/2026 | $142.20 | $145.70 | $140.00 | $142.75 | 209,923 |
| 4/2/2026 | $139.88 | $144.87 | $137.57 | $143.34 | 101,300 |
| 4/1/2026 | $141.35 | $146.09 | $139.25 | $142.92 | 123,340 |
| 3/31/2026 | $137.56 | $143.38 | $136.69 | $139.73 | 337,423 |
| 3/30/2026 | $137.44 | $140.80 | $133.09 | $135.74 | 213,500 |
| 3/27/2026 | $133.63 | $139.38 | $130.80 | $136.64 | 200,100 |
| 3/26/2026 | $138.72 | $141.68 | $135.91 | $137.06 | 239,400 |
| 3/25/2026 | $143.44 | $145.29 | $139.57 | $139.69 | 159,500 |
| 3/24/2026 | $135.17 | $142.00 | $133.15 | $140.51 | 160,923 |
| 3/23/2026 | $133.51 | $139.26 | $133.20 | $136.45 | 193,616 |
| 3/20/2026 | $131.67 | $132.35 | $125.23 | $128.58 | 441,603 |
| 3/19/2026 | $129.77 | $132.73 | $126.77 | $131.16 | 167,326 |
| 3/18/2026 | $131.94 | $134.51 | $129.51 | $131.39 | 116,300 |
| 3/17/2026 | $133.30 | $134.74 | $130.46 | $133.13 | 123,015 |
| 3/16/2026 | $133.24 | $135.12 | $130.48 | $131.69 | 72,300 |
| 3/13/2026 | $133.22 | $134.46 | $129.88 | $130.46 | 94,900 |
| 3/12/2026 | $132.62 | $136.00 | $128.73 | $130.94 | 79,451 |
| 3/11/2026 | $138.32 | $138.79 | $133.50 | $136.14 | 85,340 |
| 3/10/2026 | $137.00 | $142.07 | $134.94 | $140.12 | 122,100 |
| 3/9/2026 | $132.81 | $138.50 | $128.31 | $137.64 | 70,946 |
| 3/6/2026 | $135.02 | $138.51 | $130.92 | $135.34 | 120,448 |
| 3/5/2026 | $140.82 | $143.73 | $137.98 | $139.78 | 64,628 |
| 3/4/2026 | $142.53 | $147.30 | $141.45 | $143.06 | 103,900 |
| 3/3/2026 | $138.15 | $142.38 | $134.85 | $140.47 | 76,300 |
| 3/2/2026 | $136.93 | $148.20 | $135.96 | $143.74 | 121,900 |
| 2/27/2026 | $146.82 | $147.65 | $135.10 | $138.47 | 142,749 |
| 2/26/2026 | $162.50 | $171.70 | $146.41 | $148.75 | 172,400 |
| 2/25/2026 | $161.11 | $161.11 | $153.00 | $154.00 | 179,088 |
| 2/24/2026 | $153.94 | $159.74 | $149.62 | $159.37 | 131,638 |
| 2/23/2026 | $149.36 | $150.87 | $144.31 | $150.66 | 138,413 |
| 2/20/2026 | $146.78 | $150.30 | $141.74 | $149.13 | 149,349 |