NasdaqGS - Delayed Quote • USD
DXP Enterprises, Inc. (DXPE)
At close: 4:00 PM EDT
After hours: 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 51.45 | 52.42 | 51.17 | 51.91 | 51.91 | 58,519 |
Apr 23, 2024 | 50.32 | 51.75 | 50.32 | 51.56 | 51.56 | 62,100 |
Apr 22, 2024 | 50.37 | 50.68 | 49.84 | 50.05 | 50.05 | 61,400 |
Apr 19, 2024 | 49.84 | 51.30 | 49.84 | 50.47 | 50.47 | 72,300 |
Apr 18, 2024 | 50.48 | 51.56 | 49.98 | 50.15 | 50.15 | 77,000 |
Apr 17, 2024 | 52.80 | 52.80 | 50.26 | 50.48 | 50.48 | 92,000 |
Apr 16, 2024 | 52.47 | 53.08 | 52.00 | 52.47 | 52.47 | 76,800 |
Apr 15, 2024 | 54.32 | 55.15 | 52.79 | 52.97 | 52.97 | 53,400 |
Apr 12, 2024 | 54.79 | 55.35 | 53.87 | 54.02 | 54.02 | 75,200 |
Apr 11, 2024 | 55.52 | 55.62 | 54.76 | 54.91 | 54.91 | 70,700 |
Apr 10, 2024 | 55.20 | 55.89 | 54.52 | 55.67 | 55.67 | 105,400 |
Apr 9, 2024 | 56.12 | 57.19 | 55.56 | 56.49 | 56.49 | 97,600 |
Apr 8, 2024 | 55.84 | 56.49 | 55.39 | 55.92 | 55.92 | 67,300 |
Apr 5, 2024 | 54.39 | 56.16 | 54.39 | 55.73 | 55.73 | 85,000 |
Apr 4, 2024 | 54.88 | 57.38 | 54.16 | 54.59 | 54.59 | 191,600 |
Apr 3, 2024 | 52.77 | 54.18 | 52.77 | 54.18 | 54.18 | 80,500 |
Apr 2, 2024 | 53.41 | 53.41 | 52.49 | 53.04 | 53.04 | 81,100 |
Apr 1, 2024 | 53.73 | 53.87 | 52.76 | 53.71 | 53.71 | 84,300 |
Mar 28, 2024 | 54.19 | 54.73 | 53.47 | 53.73 | 53.73 | 171,800 |
Mar 27, 2024 | 52.23 | 54.06 | 52.10 | 53.91 | 53.91 | 120,900 |
Mar 26, 2024 | 52.05 | 52.90 | 51.71 | 51.73 | 51.73 | 104,500 |
Mar 25, 2024 | 52.41 | 53.36 | 51.77 | 52.11 | 52.11 | 89,100 |
Mar 22, 2024 | 53.91 | 54.31 | 52.14 | 52.44 | 52.44 | 94,100 |
Mar 21, 2024 | 52.50 | 53.30 | 52.29 | 53.23 | 53.23 | 68,700 |
Mar 20, 2024 | 52.05 | 52.72 | 51.91 | 52.21 | 52.21 | 66,000 |
Mar 19, 2024 | 51.18 | 52.61 | 50.91 | 51.99 | 51.99 | 97,000 |
Mar 18, 2024 | 48.62 | 51.99 | 48.62 | 51.22 | 51.22 | 224,200 |
Mar 15, 2024 | 48.70 | 49.61 | 48.39 | 48.57 | 48.57 | 384,100 |
Mar 14, 2024 | 46.42 | 48.89 | 46.32 | 48.76 | 48.76 | 166,000 |
Mar 13, 2024 | 44.78 | 46.96 | 44.56 | 46.35 | 46.35 | 150,800 |
Mar 12, 2024 | 44.60 | 45.20 | 44.13 | 44.84 | 44.84 | 99,900 |
Mar 11, 2024 | 45.20 | 45.20 | 43.70 | 44.84 | 44.84 | 155,800 |
Mar 8, 2024 | 40.21 | 46.07 | 40.21 | 45.22 | 45.22 | 238,800 |
Mar 7, 2024 | 36.03 | 40.31 | 36.03 | 40.10 | 40.10 | 211,200 |
Mar 6, 2024 | 35.66 | 36.13 | 35.06 | 35.06 | 35.06 | 48,800 |
Mar 5, 2024 | 35.07 | 35.92 | 35.07 | 35.63 | 35.63 | 62,200 |
Mar 4, 2024 | 35.75 | 35.95 | 35.08 | 35.12 | 35.12 | 39,800 |
Mar 1, 2024 | 35.42 | 35.70 | 35.18 | 35.57 | 35.57 | 42,600 |
Feb 29, 2024 | 35.81 | 35.81 | 35.31 | 35.52 | 35.52 | 43,500 |
Feb 28, 2024 | 35.06 | 35.54 | 35.06 | 35.30 | 35.30 | 35,100 |
Feb 27, 2024 | 35.44 | 35.68 | 34.99 | 35.41 | 35.41 | 31,400 |
Feb 26, 2024 | 35.03 | 35.22 | 34.69 | 35.16 | 35.16 | 50,200 |
Feb 23, 2024 | 34.69 | 35.32 | 34.63 | 35.00 | 35.00 | 34,700 |
Feb 22, 2024 | 34.35 | 34.82 | 34.17 | 34.82 | 34.82 | 53,900 |
Feb 21, 2024 | 34.30 | 34.49 | 33.96 | 34.33 | 34.33 | 30,700 |
Feb 20, 2024 | 34.20 | 34.58 | 33.62 | 34.24 | 34.24 | 63,400 |
Feb 16, 2024 | 35.65 | 35.70 | 34.64 | 34.68 | 34.68 | 59,300 |
Feb 15, 2024 | 35.09 | 36.18 | 34.76 | 35.96 | 35.96 | 66,700 |
Feb 14, 2024 | 33.45 | 34.88 | 33.45 | 34.77 | 34.77 | 61,400 |
Feb 13, 2024 | 34.13 | 34.13 | 32.57 | 33.00 | 33.00 | 93,200 |
Feb 12, 2024 | 34.31 | 35.32 | 34.12 | 34.95 | 34.95 | 73,000 |
Feb 9, 2024 | 33.53 | 34.23 | 33.00 | 34.00 | 34.00 | 90,800 |
Feb 8, 2024 | 32.81 | 33.43 | 32.80 | 33.37 | 33.37 | 70,800 |
Feb 7, 2024 | 32.09 | 32.85 | 31.78 | 32.80 | 32.80 | 60,200 |
Feb 6, 2024 | 31.66 | 32.27 | 31.66 | 32.05 | 32.05 | 43,300 |
Feb 5, 2024 | 32.16 | 32.27 | 31.56 | 31.76 | 31.76 | 43,300 |
Feb 2, 2024 | 32.81 | 32.95 | 32.32 | 32.45 | 32.45 | 46,500 |
Feb 1, 2024 | 32.56 | 33.22 | 32.38 | 33.10 | 33.10 | 57,800 |
Jan 31, 2024 | 33.20 | 33.54 | 32.22 | 32.22 | 32.22 | 95,700 |
Jan 30, 2024 | 33.02 | 33.41 | 33.02 | 33.08 | 33.08 | 36,200 |
Jan 29, 2024 | 32.91 | 33.29 | 32.70 | 33.08 | 33.08 | 46,600 |
Jan 26, 2024 | 33.32 | 33.49 | 32.88 | 33.01 | 33.01 | 32,600 |
Jan 25, 2024 | 32.79 | 33.02 | 32.62 | 33.00 | 33.00 | 38,300 |
Jan 24, 2024 | 32.56 | 32.71 | 32.10 | 32.35 | 32.35 | 37,800 |
Jan 23, 2024 | 32.55 | 32.98 | 32.16 | 32.17 | 32.17 | 51,800 |
Jan 22, 2024 | 31.73 | 32.57 | 31.73 | 32.42 | 32.42 | 53,700 |
Jan 19, 2024 | 32.05 | 32.05 | 31.10 | 31.38 | 31.38 | 41,000 |
Jan 18, 2024 | 31.17 | 31.90 | 31.17 | 31.77 | 31.77 | 28,600 |
Jan 17, 2024 | 30.90 | 31.68 | 30.08 | 31.02 | 31.02 | 47,600 |
Jan 16, 2024 | 31.66 | 31.73 | 31.17 | 31.28 | 31.28 | 36,800 |
Jan 12, 2024 | 32.32 | 32.32 | 31.40 | 31.69 | 31.69 | 35,900 |
Jan 11, 2024 | 31.71 | 32.12 | 31.27 | 31.98 | 31.98 | 61,700 |
Jan 10, 2024 | 31.74 | 31.83 | 31.50 | 31.69 | 31.69 | 32,900 |
Jan 9, 2024 | 31.09 | 31.83 | 30.96 | 31.72 | 31.72 | 54,200 |
Jan 8, 2024 | 32.36 | 32.53 | 31.01 | 31.47 | 31.47 | 62,200 |
Jan 5, 2024 | 32.71 | 32.85 | 32.14 | 32.22 | 32.22 | 43,300 |
Jan 4, 2024 | 33.45 | 33.45 | 32.87 | 32.95 | 32.95 | 69,900 |
Jan 3, 2024 | 33.64 | 34.03 | 33.23 | 33.30 | 33.30 | 78,500 |
Jan 2, 2024 | 33.55 | 34.19 | 33.36 | 33.78 | 33.78 | 62,200 |
Dec 29, 2023 | 34.14 | 34.54 | 33.65 | 33.70 | 33.70 | 51,700 |
Dec 28, 2023 | 34.19 | 34.34 | 34.01 | 34.05 | 34.05 | 32,900 |
Dec 27, 2023 | 34.51 | 34.59 | 34.25 | 34.33 | 34.33 | 31,200 |
Dec 26, 2023 | 34.06 | 34.55 | 33.94 | 34.49 | 34.49 | 53,300 |
Dec 22, 2023 | 34.00 | 34.40 | 33.71 | 33.85 | 33.85 | 45,900 |
Dec 21, 2023 | 34.01 | 34.08 | 33.69 | 33.95 | 33.95 | 41,600 |
Dec 20, 2023 | 34.05 | 34.57 | 33.70 | 33.76 | 33.76 | 57,300 |
Dec 19, 2023 | 33.34 | 34.21 | 33.34 | 34.15 | 34.15 | 66,800 |
Dec 18, 2023 | 33.57 | 33.67 | 33.23 | 33.28 | 33.28 | 51,800 |
Dec 15, 2023 | 34.09 | 34.45 | 33.46 | 33.51 | 33.51 | 446,700 |
Dec 14, 2023 | 33.69 | 34.32 | 33.45 | 33.73 | 33.73 | 64,200 |
Dec 13, 2023 | 33.00 | 33.27 | 31.96 | 33.10 | 33.10 | 71,500 |
Dec 12, 2023 | 33.49 | 33.49 | 32.50 | 32.84 | 32.84 | 75,500 |
Dec 11, 2023 | 32.44 | 33.33 | 32.44 | 33.28 | 33.28 | 72,400 |
Dec 8, 2023 | 32.10 | 32.44 | 31.75 | 32.20 | 32.20 | 76,500 |
Dec 7, 2023 | 31.68 | 32.11 | 31.18 | 32.09 | 32.09 | 111,700 |
Dec 6, 2023 | 31.29 | 31.88 | 31.05 | 31.44 | 31.44 | 91,100 |
Dec 5, 2023 | 30.47 | 31.28 | 30.03 | 30.94 | 30.94 | 94,100 |
Dec 4, 2023 | 29.39 | 30.29 | 29.36 | 30.27 | 30.27 | 78,500 |
Dec 1, 2023 | 29.41 | 30.25 | 29.41 | 29.67 | 29.67 | 67,100 |
Nov 30, 2023 | 29.23 | 29.71 | 29.02 | 29.28 | 29.28 | 46,900 |
Nov 29, 2023 | 29.57 | 29.62 | 28.82 | 29.05 | 29.05 | 52,400 |
Nov 28, 2023 | 30.82 | 31.20 | 29.11 | 29.19 | 29.19 | 43,500 |
Nov 27, 2023 | 31.72 | 31.72 | 30.71 | 30.75 | 30.75 | 71,800 |
Nov 24, 2023 | 31.27 | 33.00 | 31.24 | 31.73 | 31.73 | 30,100 |
Nov 22, 2023 | 31.41 | 31.56 | 31.10 | 31.10 | 31.10 | 51,600 |
Nov 21, 2023 | 31.13 | 31.46 | 30.98 | 31.20 | 31.20 | 42,500 |
Nov 20, 2023 | 31.17 | 31.72 | 30.90 | 31.39 | 31.39 | 54,800 |
Nov 17, 2023 | 30.96 | 31.27 | 30.55 | 30.99 | 30.99 | 53,500 |
Nov 16, 2023 | 30.36 | 31.28 | 30.30 | 30.53 | 30.53 | 56,500 |
Nov 15, 2023 | 32.09 | 32.28 | 30.38 | 30.52 | 30.52 | 76,900 |
Nov 14, 2023 | 32.21 | 32.31 | 31.55 | 32.01 | 32.01 | 67,300 |
Nov 13, 2023 | 31.88 | 32.19 | 31.08 | 31.15 | 31.15 | 75,300 |
Nov 10, 2023 | 31.49 | 33.10 | 31.49 | 32.18 | 32.18 | 59,900 |
Nov 9, 2023 | 33.94 | 33.94 | 30.27 | 31.23 | 31.23 | 73,900 |
Nov 8, 2023 | 33.78 | 33.85 | 33.23 | 33.41 | 33.41 | 39,400 |
Nov 7, 2023 | 33.17 | 33.65 | 33.01 | 33.65 | 33.65 | 25,600 |
Nov 6, 2023 | 33.96 | 33.96 | 33.15 | 33.35 | 33.35 | 43,500 |
Nov 3, 2023 | 33.58 | 34.28 | 33.58 | 34.11 | 34.11 | 65,100 |
Nov 2, 2023 | 33.12 | 33.12 | 32.47 | 32.97 | 32.97 | 46,800 |
Nov 1, 2023 | 32.45 | 32.93 | 32.11 | 32.69 | 32.69 | 36,500 |
Oct 31, 2023 | 32.21 | 32.78 | 32.21 | 32.60 | 32.60 | 49,000 |
Oct 30, 2023 | 32.07 | 32.35 | 31.66 | 32.35 | 32.35 | 35,300 |
Oct 27, 2023 | 32.41 | 32.46 | 31.64 | 31.82 | 31.82 | 34,700 |
Oct 26, 2023 | 32.00 | 32.55 | 31.71 | 32.09 | 32.09 | 35,400 |
Oct 25, 2023 | 31.73 | 32.23 | 31.47 | 31.87 | 31.87 | 48,700 |
Oct 24, 2023 | 32.63 | 33.20 | 31.81 | 32.06 | 32.06 | 28,900 |
Oct 23, 2023 | 32.41 | 33.70 | 32.15 | 32.27 | 32.27 | 46,300 |
Oct 20, 2023 | 32.71 | 32.71 | 32.13 | 32.50 | 32.50 | 55,200 |
Oct 19, 2023 | 33.23 | 33.28 | 32.40 | 32.64 | 32.64 | 34,600 |
Oct 18, 2023 | 34.24 | 34.24 | 33.27 | 33.41 | 33.41 | 27,800 |
Oct 17, 2023 | 33.52 | 34.77 | 33.52 | 34.45 | 34.45 | 57,600 |
Oct 16, 2023 | 33.10 | 33.99 | 32.75 | 33.56 | 33.56 | 53,100 |
Oct 13, 2023 | 33.68 | 33.74 | 32.49 | 32.69 | 32.69 | 75,000 |
Oct 12, 2023 | 34.56 | 34.83 | 33.29 | 33.65 | 33.65 | 92,300 |
Oct 11, 2023 | 34.97 | 35.47 | 34.60 | 34.83 | 34.83 | 44,900 |
Oct 10, 2023 | 35.25 | 35.70 | 34.96 | 35.02 | 35.02 | 32,400 |
Oct 9, 2023 | 34.33 | 35.12 | 34.05 | 35.03 | 35.03 | 43,200 |
Oct 6, 2023 | 34.65 | 34.90 | 34.01 | 34.39 | 34.39 | 34,800 |
Oct 5, 2023 | 34.31 | 34.67 | 34.28 | 34.55 | 34.55 | 43,000 |
Oct 4, 2023 | 34.23 | 34.79 | 33.87 | 34.67 | 34.67 | 33,700 |
Oct 3, 2023 | 34.77 | 34.78 | 34.00 | 34.38 | 34.38 | 54,600 |
Oct 2, 2023 | 34.65 | 34.87 | 34.20 | 34.78 | 34.78 | 49,800 |
Sep 29, 2023 | 36.04 | 36.09 | 34.72 | 34.94 | 34.94 | 54,500 |
Sep 28, 2023 | 35.05 | 36.03 | 34.85 | 35.79 | 35.79 | 78,500 |
Sep 27, 2023 | 34.59 | 35.13 | 34.59 | 35.02 | 35.02 | 106,300 |
Sep 26, 2023 | 34.58 | 35.31 | 33.99 | 34.06 | 34.06 | 90,400 |
Sep 25, 2023 | 34.29 | 35.33 | 34.29 | 34.85 | 34.85 | 41,500 |
Sep 22, 2023 | 34.91 | 35.08 | 34.35 | 34.54 | 34.54 | 41,000 |
Sep 21, 2023 | 34.81 | 35.33 | 34.64 | 34.64 | 34.64 | 45,400 |
Sep 20, 2023 | 35.67 | 35.87 | 35.10 | 35.15 | 35.15 | 41,300 |
Sep 19, 2023 | 36.03 | 36.67 | 34.01 | 35.41 | 35.41 | 53,500 |
Sep 18, 2023 | 37.16 | 37.26 | 36.23 | 36.24 | 36.24 | 62,300 |
Sep 15, 2023 | 37.69 | 37.70 | 36.60 | 36.96 | 36.96 | 467,300 |
Sep 14, 2023 | 37.57 | 37.98 | 37.23 | 37.48 | 37.48 | 100,600 |
Sep 13, 2023 | 36.64 | 37.53 | 36.46 | 37.16 | 37.16 | 91,600 |
Sep 12, 2023 | 36.68 | 36.84 | 36.06 | 36.45 | 36.45 | 75,300 |
Sep 11, 2023 | 36.24 | 36.82 | 35.90 | 36.68 | 36.68 | 99,000 |
Sep 8, 2023 | 35.14 | 36.24 | 35.10 | 36.24 | 36.24 | 99,700 |
Sep 7, 2023 | 35.52 | 35.69 | 34.33 | 35.45 | 35.45 | 98,800 |
Sep 6, 2023 | 35.39 | 35.65 | 35.12 | 35.65 | 35.65 | 67,500 |
Sep 5, 2023 | 35.72 | 35.76 | 34.17 | 35.27 | 35.27 | 117,300 |
Sep 1, 2023 | 35.73 | 36.26 | 35.56 | 36.02 | 36.02 | 84,700 |
Aug 31, 2023 | 36.02 | 36.40 | 35.46 | 35.57 | 35.57 | 84,400 |
Aug 30, 2023 | 35.59 | 36.20 | 35.43 | 36.01 | 36.01 | 113,400 |
Aug 29, 2023 | 34.93 | 35.72 | 34.80 | 35.68 | 35.68 | 65,100 |
Aug 28, 2023 | 35.31 | 35.57 | 34.78 | 35.04 | 35.04 | 62,900 |
Aug 25, 2023 | 34.57 | 35.44 | 34.44 | 35.10 | 35.10 | 62,300 |
Aug 24, 2023 | 34.71 | 35.04 | 34.27 | 34.55 | 34.55 | 84,500 |
Aug 23, 2023 | 33.90 | 35.03 | 33.90 | 34.90 | 34.90 | 70,500 |
Aug 22, 2023 | 34.23 | 34.51 | 33.43 | 33.97 | 33.97 | 108,900 |
Aug 21, 2023 | 34.28 | 34.70 | 33.88 | 34.13 | 34.13 | 122,200 |
Aug 18, 2023 | 33.29 | 34.36 | 33.29 | 34.21 | 34.21 | 89,700 |
Aug 17, 2023 | 33.42 | 33.97 | 33.27 | 33.57 | 33.57 | 107,600 |
Aug 16, 2023 | 33.56 | 34.11 | 33.15 | 33.36 | 33.36 | 124,500 |
Aug 15, 2023 | 32.80 | 33.80 | 32.63 | 33.57 | 33.57 | 106,200 |
Aug 14, 2023 | 33.10 | 33.47 | 32.17 | 33.01 | 33.01 | 136,400 |
Aug 11, 2023 | 32.54 | 33.85 | 32.29 | 33.24 | 33.24 | 116,000 |
Aug 10, 2023 | 33.37 | 34.06 | 32.01 | 32.64 | 32.64 | 196,700 |
Aug 9, 2023 | 32.50 | 33.82 | 28.70 | 32.08 | 32.08 | 436,200 |
Aug 8, 2023 | 37.51 | 37.76 | 37.05 | 37.76 | 37.76 | 78,100 |
Aug 7, 2023 | 37.08 | 38.16 | 36.77 | 37.87 | 37.87 | 85,300 |
Aug 4, 2023 | 37.21 | 37.62 | 36.99 | 37.07 | 37.07 | 102,800 |
Aug 3, 2023 | 37.78 | 37.90 | 37.03 | 37.23 | 37.23 | 62,700 |
Aug 2, 2023 | 37.87 | 38.59 | 37.84 | 38.03 | 38.03 | 75,200 |
Aug 1, 2023 | 37.66 | 38.42 | 37.45 | 38.31 | 38.31 | 162,400 |
Jul 31, 2023 | 38.20 | 38.59 | 37.90 | 37.98 | 37.98 | 76,600 |
Jul 28, 2023 | 37.72 | 38.30 | 37.65 | 37.99 | 37.99 | 95,800 |
Jul 27, 2023 | 38.21 | 38.28 | 37.17 | 37.39 | 37.39 | 62,500 |
Jul 26, 2023 | 38.46 | 38.81 | 38.00 | 38.13 | 38.13 | 50,000 |
Jul 25, 2023 | 38.75 | 38.98 | 38.31 | 38.35 | 38.35 | 52,000 |
Jul 24, 2023 | 38.35 | 39.30 | 38.23 | 38.75 | 38.75 | 107,800 |
Jul 21, 2023 | 39.77 | 39.82 | 37.74 | 38.22 | 38.22 | 139,500 |
Jul 20, 2023 | 37.88 | 39.89 | 37.88 | 39.34 | 39.34 | 463,100 |
Jul 19, 2023 | 37.66 | 38.03 | 36.79 | 37.79 | 37.79 | 280,100 |
Jul 18, 2023 | 37.77 | 38.35 | 37.27 | 37.75 | 37.75 | 56,600 |
Jul 17, 2023 | 37.19 | 38.27 | 37.19 | 37.77 | 37.77 | 157,100 |
Jul 14, 2023 | 37.27 | 37.55 | 36.90 | 37.32 | 37.32 | 54,700 |
Jul 13, 2023 | 37.85 | 37.88 | 37.26 | 37.30 | 37.30 | 61,300 |
Jul 12, 2023 | 37.98 | 37.98 | 37.21 | 37.69 | 37.69 | 74,800 |
Jul 11, 2023 | 37.16 | 37.75 | 37.02 | 37.50 | 37.50 | 80,200 |
Jul 10, 2023 | 36.75 | 37.31 | 36.75 | 37.14 | 37.14 | 94,300 |
Jul 7, 2023 | 36.41 | 37.25 | 36.41 | 36.85 | 36.85 | 125,200 |
Jul 6, 2023 | 36.75 | 36.88 | 36.04 | 36.41 | 36.41 | 121,800 |
Jul 5, 2023 | 37.25 | 37.38 | 36.77 | 36.93 | 36.93 | 85,700 |
Jul 3, 2023 | 36.50 | 37.45 | 36.44 | 37.35 | 37.35 | 63,200 |
Jun 30, 2023 | 37.09 | 37.09 | 36.36 | 36.41 | 36.41 | 55,600 |
Jun 29, 2023 | 36.30 | 37.08 | 36.30 | 36.88 | 36.88 | 76,000 |
Jun 28, 2023 | 36.11 | 36.45 | 35.96 | 36.38 | 36.38 | 49,400 |
Jun 27, 2023 | 36.14 | 36.55 | 36.02 | 36.20 | 36.20 | 47,600 |
Jun 26, 2023 | 36.21 | 37.20 | 36.08 | 36.09 | 36.09 | 83,500 |
Jun 23, 2023 | 35.59 | 36.29 | 35.59 | 36.20 | 36.20 | 217,500 |
Jun 22, 2023 | 36.09 | 36.42 | 35.64 | 36.15 | 36.15 | 67,900 |
Jun 21, 2023 | 36.38 | 36.99 | 36.25 | 36.30 | 36.30 | 73,700 |
Jun 20, 2023 | 35.95 | 36.70 | 35.79 | 36.67 | 36.67 | 89,100 |
Jun 16, 2023 | 36.36 | 36.64 | 35.63 | 35.95 | 35.95 | 675,700 |
Jun 15, 2023 | 35.52 | 36.16 | 35.52 | 36.16 | 36.16 | 121,400 |
Jun 14, 2023 | 36.00 | 36.07 | 35.36 | 35.56 | 35.56 | 143,900 |
Jun 13, 2023 | 35.85 | 36.73 | 35.85 | 35.95 | 35.95 | 111,300 |
Jun 12, 2023 | 35.59 | 36.17 | 35.21 | 35.93 | 35.93 | 138,600 |
Jun 9, 2023 | 35.33 | 35.81 | 35.00 | 35.72 | 35.72 | 152,200 |
Jun 8, 2023 | 33.93 | 35.44 | 33.76 | 35.38 | 35.38 | 161,200 |
Jun 7, 2023 | 34.17 | 34.51 | 34.02 | 34.06 | 34.06 | 192,900 |
Jun 6, 2023 | 33.30 | 34.17 | 33.08 | 33.81 | 33.81 | 224,200 |
Jun 5, 2023 | 33.46 | 33.46 | 31.83 | 33.32 | 33.32 | 136,100 |
Jun 2, 2023 | 32.43 | 34.05 | 32.28 | 33.75 | 33.75 | 222,400 |
Jun 1, 2023 | 31.96 | 32.41 | 31.46 | 31.93 | 31.93 | 155,200 |
May 31, 2023 | 32.18 | 32.27 | 31.34 | 31.97 | 31.97 | 109,700 |
May 30, 2023 | 32.70 | 32.85 | 31.81 | 32.41 | 32.41 | 105,500 |
May 26, 2023 | 31.99 | 32.78 | 31.98 | 32.52 | 32.52 | 151,400 |
May 25, 2023 | 31.94 | 32.15 | 31.50 | 31.87 | 31.87 | 170,600 |
May 24, 2023 | 31.96 | 32.38 | 31.51 | 31.99 | 31.99 | 152,800 |
May 23, 2023 | 32.01 | 32.39 | 31.67 | 31.98 | 31.98 | 167,700 |
May 22, 2023 | 31.99 | 32.27 | 31.64 | 32.01 | 32.01 | 122,400 |
May 19, 2023 | 32.49 | 32.52 | 31.31 | 31.73 | 31.73 | 175,200 |
May 18, 2023 | 31.34 | 32.24 | 30.91 | 31.97 | 31.97 | 129,200 |
May 17, 2023 | 30.12 | 31.47 | 29.91 | 31.39 | 31.39 | 150,100 |
May 16, 2023 | 30.35 | 30.50 | 29.30 | 29.79 | 29.79 | 155,000 |
May 15, 2023 | 27.97 | 31.06 | 27.97 | 30.52 | 30.52 | 348,300 |
May 12, 2023 | 26.10 | 27.63 | 26.10 | 27.62 | 27.62 | 137,200 |
May 11, 2023 | 26.16 | 27.16 | 25.43 | 26.06 | 26.06 | 150,500 |
May 10, 2023 | 25.22 | 25.22 | 22.06 | 23.61 | 23.61 | 104,500 |
May 9, 2023 | 24.37 | 25.29 | 24.06 | 24.52 | 24.52 | 48,100 |
May 8, 2023 | 24.81 | 25.93 | 24.08 | 24.46 | 24.46 | 36,500 |
May 5, 2023 | 24.59 | 24.76 | 24.10 | 24.61 | 24.61 | 56,400 |
May 4, 2023 | 25.26 | 25.30 | 23.90 | 24.07 | 24.07 | 51,700 |
May 3, 2023 | 26.31 | 26.57 | 25.36 | 25.45 | 25.45 | 69,200 |
May 2, 2023 | 26.31 | 26.33 | 25.59 | 26.28 | 26.28 | 74,800 |
May 1, 2023 | 25.41 | 26.55 | 25.39 | 26.45 | 26.45 | 134,700 |
Apr 28, 2023 | 24.65 | 25.78 | 24.65 | 25.20 | 25.20 | 104,700 |
Apr 27, 2023 | 24.54 | 25.22 | 24.30 | 24.73 | 24.73 | 85,500 |
Apr 26, 2023 | 24.55 | 24.74 | 24.19 | 24.52 | 24.52 | 70,300 |
Apr 25, 2023 | 24.83 | 25.15 | 24.44 | 24.75 | 24.75 | 53,900 |
Related Tickers
DSGR Distribution Solutions Group, Inc.
33.71
-1.26%
GIC Global Industrial Company
40.96
-0.82%
AIT Applied Industrial Technologies, Inc.
186.09
-0.12%
BECN Beacon Roofing Supply, Inc.
97.21
-0.35%
BXC BlueLinx Holdings Inc.
112.31
-1.40%
CNM Core & Main, Inc.
56.16
+0.34%
WCC WESCO International, Inc.
159.59
+0.27%
FERG Ferguson plc
209.19
-1.28%
SITE SiteOne Landscape Supply, Inc.
163.76
+0.68%
MSM MSC Industrial Direct Co., Inc.
93.42
+0.17%