DXPE(DXPE)
DXPE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $165.97 | $172.52 | $165.62 | $170.98 | 161,011 |
| 8/3/2026 | $158.73 | $163.61 | $158.01 | $163.14 | 108,415 |
| 7/31/2026 | $155.96 | $159.26 | $155.21 | $157.02 | 198,233 |
| 7/30/2026 | $152.92 | $156.85 | $151.74 | $154.78 | 106,100 |
| 7/29/2026 | $159.99 | $159.99 | $147.15 | $148.18 | 122,120 |
| 7/28/2026 | $163.75 | $163.97 | $158.13 | $160.27 | 138,361 |
| 7/27/2026 | $171.47 | $171.75 | $160.51 | $165.54 | 103,732 |
| 7/24/2026 | $175.62 | $175.92 | $168.45 | $168.94 | 121,307 |
| 7/23/2026 | $171.62 | $175.59 | $171.62 | $174.81 | 89,600 |
| 7/22/2026 | $173.05 | $178.02 | $171.88 | $172.57 | 110,927 |
| 7/21/2026 | $170.17 | $178.45 | $168.21 | $174.08 | 106,507 |
| 7/20/2026 | $169.60 | $173.66 | $166.77 | $167.74 | 104,845 |
| 7/17/2026 | $163.99 | $171.76 | $161.23 | $167.98 | 97,141 |
| 7/16/2026 | $163.28 | $171.71 | $163.28 | $167.36 | 122,921 |
| 7/15/2026 | $163.77 | $166.92 | $160.93 | $165.54 | 89,826 |
| 7/14/2026 | $163.02 | $165.90 | $163.02 | $163.52 | 116,139 |
| 7/13/2026 | $161.06 | $163.60 | $159.04 | $160.20 | 76,700 |
| 7/10/2026 | $163.07 | $166.65 | $161.66 | $162.60 | 97,813 |
| 7/9/2026 | $160.26 | $166.46 | $158.61 | $164.97 | 135,600 |
| 7/8/2026 | $153.72 | $158.59 | $153.55 | $158.15 | 232,108 |
| 7/7/2026 | $161.00 | $161.00 | $149.40 | $155.29 | 196,000 |
| 7/6/2026 | $158.09 | $163.32 | $158.09 | $162.58 | 87,013 |
| 7/2/2026 | $165.63 | $167.61 | $155.17 | $157.98 | 141,400 |
| 7/1/2026 | $167.80 | $170.06 | $164.30 | $165.90 | 179,216 |
| 6/30/2026 | $163.48 | $169.41 | $162.61 | $168.74 | 255,912 |
| 6/29/2026 | $161.75 | $165.59 | $156.34 | $162.97 | 255,949 |
| 6/26/2026 | $166.00 | $166.33 | $160.54 | $163.36 | 428,632 |
| 6/25/2026 | $169.90 | $175.13 | $166.44 | $166.99 | 265,727 |
| 6/24/2026 | $164.89 | $169.53 | $161.86 | $167.92 | 267,800 |
| 6/23/2026 | $166.74 | $169.29 | $162.15 | $165.50 | 147,300 |
| 6/22/2026 | $174.29 | $174.29 | $166.91 | $169.05 | 168,112 |
| 6/18/2026 | $169.28 | $175.12 | $168.51 | $173.69 | 267,100 |
| 6/17/2026 | $167.45 | $169.15 | $162.69 | $164.87 | 145,543 |
| 6/16/2026 | $168.59 | $170.36 | $165.70 | $166.19 | 150,582 |
| 6/15/2026 | $171.56 | $173.30 | $167.52 | $168.08 | 88,209 |
| 6/12/2026 | $167.70 | $173.20 | $167.15 | $168.91 | 115,633 |
| 6/11/2026 | $163.12 | $168.49 | $162.95 | $167.44 | 118,800 |
| 6/10/2026 | $162.84 | $165.86 | $159.54 | $160.40 | 120,706 |
| 6/9/2026 | $161.11 | $164.49 | $155.33 | $162.83 | 150,518 |
| 6/8/2026 | $159.76 | $162.34 | $159.30 | $160.12 | 114,400 |
| 6/5/2026 | $160.02 | $161.20 | $155.40 | $157.40 | 114,900 |
| 6/4/2026 | $155.34 | $161.96 | $153.45 | $161.30 | 162,303 |
| 6/3/2026 | $151.26 | $157.50 | $151.14 | $155.23 | 144,800 |
| 6/2/2026 | $144.66 | $155.34 | $144.39 | $153.33 | 180,800 |
| 6/1/2026 | $143.23 | $146.17 | $141.00 | $144.66 | 117,200 |
| 5/29/2026 | $148.93 | $149.81 | $144.60 | $145.06 | 164,000 |
| 5/28/2026 | $149.72 | $149.72 | $145.90 | $148.93 | 185,400 |
| 5/27/2026 | $150.07 | $150.86 | $147.12 | $149.72 | 169,807 |
| 5/26/2026 | $145.06 | $149.49 | $145.06 | $147.69 | 114,211 |
| 5/22/2026 | $144.14 | $145.21 | $141.88 | $144.20 | 179,424 |
| 5/21/2026 | $145.03 | $145.07 | $140.89 | $144.14 | 174,500 |
| 5/20/2026 | $142.52 | $146.94 | $142.15 | $146.67 | 93,927 |
| 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 |