NASDAQ:DXPE | Historical Stock Price | DXP ENTERPRISES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-05-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$1.01$3.79$14.27$53.75$202.451998-05-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.38$3.388,400——
1998-12-30$3.50$3.5010,400——
1998-12-29$3.50$3.500——
1998-12-28$3.50$3.501,000——
1998-12-24$3.75$3.751,200——
1998-12-23$3.75$3.75400——
1998-12-22$3.75$3.751,200——
1998-12-21$3.75$3.75400——
1998-12-18$4.00$4.007,200——
1998-12-17$3.56$3.560——
1998-12-16$3.56$3.560——
1998-12-15$3.56$3.560——
1998-12-14$3.56$3.560——
1998-12-11$3.56$3.560——
1998-12-10$3.56$3.561,800——
1998-12-09$3.75$3.750——
1998-12-08$3.75$3.751,600——
1998-12-07$3.69$3.691,400——
1998-12-04$3.44$3.440——
1998-12-03$3.44$3.440——
1998-12-02$3.44$3.440——
1998-12-01$3.44$3.440——
1998-11-30$3.44$3.440——
1998-11-27$3.44$3.440——
1998-11-25$3.44$3.440——
1998-11-24$3.44$3.440——
1998-11-23$3.44$3.440——
1998-11-20$3.44$3.440——
1998-11-19$3.44$3.440——
1998-11-18$3.44$3.44400——
1998-11-17$3.50$3.500——
1998-11-16$3.50$3.50800——
1998-11-13$3.56$3.560——
1998-11-12$3.56$3.560——
1998-11-11$3.56$3.560——
1998-11-10$3.56$3.566,000——
1998-11-09$3.44$3.440——
1998-11-06$3.44$3.440——
1998-11-05$3.44$3.440——
1998-11-04$3.44$3.440——
1998-11-03$3.44$3.440——
1998-11-02$3.44$3.440——
1998-10-30$3.44$3.440——
1998-10-29$3.44$3.440——
1998-10-28$3.44$3.440——
1998-10-27$3.44$3.440——
1998-10-26$3.44$3.44800——
1998-10-23$3.50$3.500——
1998-10-22$3.50$3.500——
1998-10-21$3.50$3.500——
1998-10-20$3.50$3.500——
1998-10-19$3.50$3.500——
1998-10-16$3.50$3.500——
1998-10-15$3.50$3.500——
1998-10-14$3.50$3.500——
1998-10-13$3.50$3.500——
1998-10-12$3.50$3.503,400——
1998-10-09$3.69$3.69200——
1998-10-08$4.00$4.000——
1998-10-07$4.00$4.000——
1998-10-06$4.00$4.000——
1998-10-05$4.00$4.000——
1998-10-02$4.00$4.000——
1998-10-01$4.00$4.000——
1998-09-30$4.00$4.000——
1998-09-29$4.00$4.000——
1998-09-28$4.00$4.002,000——
1998-09-25$4.25$4.250——
1998-09-24$4.25$4.250——
1998-09-23$4.25$4.25200——
1998-09-22$4.00$4.000——
1998-09-21$4.00$4.003,000——
1998-09-18$4.00$4.003,200——
1998-09-17$4.13$4.130——
1998-09-16$4.13$4.131,800——
1998-09-15$3.75$3.750——
1998-09-14$3.75$3.750——
1998-09-11$3.75$3.750——
1998-09-10$3.75$3.75200——
1998-09-09$3.75$3.75200——
1998-09-08$3.75$3.750——
1998-09-04$3.75$3.750——
1998-09-03$3.75$3.750——
1998-09-02$3.75$3.750——
1998-09-01$3.75$3.75400——
1998-08-31$4.00$4.004,600——
1998-08-28$4.38$4.380——
1998-08-27$4.38$4.381,000——
1998-08-26$5.50$5.500——
1998-08-25$5.50$5.500——
1998-08-24$5.50$5.500——
1998-08-21$5.50$5.500——
1998-08-20$5.50$5.50400——
1998-08-19$4.38$4.38600——
1998-08-18$4.38$4.380——
1998-08-17$4.38$4.38600——
1998-08-14$4.59$4.590——
1998-08-13$4.59$4.590——
1998-08-12$4.59$4.590——
1998-08-11$4.59$4.592,600——
1998-08-10$4.50$4.50200——
1998-08-07$5.06$5.060——
1998-08-06$5.06$5.061,200——
1998-08-05$4.50$4.500——
1998-08-04$4.50$4.50600——
1998-08-03$5.05$5.050——
1998-07-31$5.05$5.056,400——
1998-07-30$5.00$5.00200——
1998-07-29$5.00$5.000——
1998-07-28$5.00$5.00200——
1998-07-27$5.50$5.50400——
1998-07-24$5.00$5.000——
1998-07-23$5.00$5.000——
1998-07-22$5.00$5.000——
1998-07-21$5.00$5.00400——
1998-07-20$5.00$5.00200——
1998-07-17$5.00$5.00500——
1998-07-16$5.00$5.00300——
1998-07-15$5.00$5.00100——
1998-07-14$4.00$4.00400——
1998-07-13$4.00$4.001,200——
1998-07-10$3.75$3.75200——
1998-07-09$3.50$3.500——
1998-07-08$3.50$3.50400——
1998-07-07$3.50$3.50400——
1998-07-06$3.50$3.50200——
1998-07-02$4.50$4.501,200——
1998-07-01$4.63$4.632,000——
1998-06-30$4.63$4.630——
1998-06-29$4.63$4.630——
1998-06-26$4.63$4.630——
1998-06-25$4.63$4.630——
1998-06-24$4.63$4.630——
1998-06-23$4.63$4.630——
1998-06-22$4.63$4.6310,100——
1998-06-19$5.00$5.000——
1998-06-18$5.00$5.000——
1998-06-17$5.00$5.000——
1998-06-16$5.00$5.000——
1998-06-15$5.00$5.000——
1998-06-12$5.00$5.007,000——
1998-06-11$4.88$4.880——
1998-06-10$4.88$4.880——
1998-06-09$4.88$4.880——
1998-06-08$4.88$4.880——
1998-06-05$4.88$4.880——
1998-06-04$4.88$4.880——
1998-06-03$4.88$4.880——
1998-06-02$4.88$4.880——
1998-06-01$4.88$4.880——
1998-05-29$4.88$4.880——
1998-05-28$4.88$4.880——
1998-05-27$4.88$4.880——
1998-05-26$4.88$4.883,100——
1998-05-22$5.25$5.250——
1998-05-21$5.25$5.25300——
1998-05-20$5.25$5.250——
1998-05-19$5.25$5.25700——
1998-05-18$5.13$5.130——
1998-05-15$5.13$5.13800——
1998-05-14$5.25$5.253,100——
1998-05-13$4.25$4.250——
1998-05-12$4.25$4.250——
1998-05-11$4.25$4.250——
1998-05-08$4.25$4.250——
1998-05-07$4.25$4.252,000——