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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.23$22.2393,700——
2020-12-30$22.73$22.7343,100——
2020-12-29$22.24$22.2458,700——
2020-12-28$22.78$22.7875,300——
2020-12-24$22.85$22.8532,500——
2020-12-23$21.99$21.9937,600——
2020-12-22$21.40$21.4036,800——
2020-12-21$21.79$21.7958,500——
2020-12-18$22.34$22.34241,300——
2020-12-17$23.23$23.2342,000——
2020-12-16$23.42$23.4247,900——
2020-12-15$23.79$23.7970,600——
2020-12-14$23.61$23.61109,000——
2020-12-11$22.68$22.6886,900——
2020-12-10$23.09$23.0968,500——
2020-12-09$23.47$23.4756,300——
2020-12-08$23.12$23.1238,500——
2020-12-07$23.12$23.1241,500——
2020-12-04$24.12$24.1233,700——
2020-12-03$22.66$22.6633,600——
2020-12-02$22.75$22.7552,100——
2020-12-01$21.99$21.9967,900——
2020-11-30$21.06$21.06112,200——
2020-11-27$22.31$22.3126,400——
2020-11-25$22.61$22.6186,700——
2020-11-24$23.39$23.39162,600——
2020-11-23$21.10$21.10132,000——
2020-11-20$21.46$21.46129,700——
2020-11-19$23.12$23.12191,000——
2020-11-18$23.79$23.79110,000——
2020-11-17$23.11$23.1179,700——
2020-11-16$22.75$22.7599,600——
2020-11-13$21.20$21.2099,400——
2020-11-12$21.20$21.2093,000——
2020-11-11$21.32$21.32145,800——
2020-11-10$22.77$22.77110,400——
2020-11-09$21.54$21.54158,100——
2020-11-06$17.16$17.1669,300——
2020-11-05$17.30$17.3068,600——
2020-11-04$16.24$16.2455,000——
2020-11-03$17.11$17.1167,400——
2020-11-02$16.61$16.6164,900——
2020-10-30$15.64$15.6455,900——
2020-10-29$16.09$16.0970,600——
2020-10-28$15.64$15.64113,400——
2020-10-27$16.05$16.0544,600——
2020-10-26$16.98$16.98189,000——
2020-10-23$17.23$17.2379,800——
2020-10-22$16.42$16.4248,900——
2020-10-21$16.13$16.1363,300——
2020-10-20$16.66$16.6679,900——
2020-10-19$16.97$16.9744,900——
2020-10-16$17.45$17.4578,600——
2020-10-15$17.57$17.5757,600——
2020-10-14$17.28$17.2835,900——
2020-10-13$17.34$17.3452,500——
2020-10-12$18.27$18.2777,700——
2020-10-09$17.97$17.9779,000——
2020-10-08$18.32$18.3269,500——
2020-10-07$17.93$17.9397,200——
2020-10-06$17.74$17.74101,500——
2020-10-05$17.71$17.7175,800——
2020-10-02$16.89$16.89106,200——
2020-10-01$16.34$16.3488,000——
2020-09-30$16.13$16.1396,100——
2020-09-29$16.39$16.3962,500——
2020-09-28$16.65$16.6574,300——
2020-09-25$15.68$15.6889,600——
2020-09-24$15.60$15.6093,500——
2020-09-23$15.63$15.6395,400——
2020-09-22$16.09$16.09145,600——
2020-09-21$16.39$16.39145,400——
2020-09-18$17.70$17.70207,600——
2020-09-17$17.41$17.41132,300——
2020-09-16$17.36$17.36198,000——
2020-09-15$16.75$16.7553,200——
2020-09-14$17.27$17.2757,300——
2020-09-11$17.07$17.07102,400——
2020-09-10$17.90$17.90100,700——
2020-09-09$19.50$19.50113,500——
2020-09-08$20.00$20.0096,200——
2020-09-04$20.10$20.1089,500——
2020-09-03$19.69$19.69101,000——
2020-09-02$19.97$19.9781,600——
2020-09-01$19.62$19.62141,300——
2020-08-31$19.24$19.24112,800——
2020-08-28$19.80$19.8065,600——
2020-08-27$19.49$19.4957,500——
2020-08-26$19.07$19.0766,400——
2020-08-25$19.49$19.4996,500——
2020-08-24$19.35$19.3593,700——
2020-08-21$18.87$18.87101,400——
2020-08-20$19.20$19.20102,000——
2020-08-19$19.12$19.12109,500——
2020-08-18$18.99$18.99158,400——
2020-08-17$19.49$19.4973,800——
2020-08-14$20.46$20.4658,900——
2020-08-13$20.57$20.57133,300——
2020-08-12$21.26$21.26132,700——
2020-08-11$21.04$21.04121,200——
2020-08-10$20.17$20.17151,800——
2020-08-07$18.84$18.84121,900——
2020-08-06$18.04$18.04255,200——
2020-08-05$19.05$19.05110,500——
2020-08-04$18.43$18.43143,600——
2020-08-03$17.29$17.29104,100——
2020-07-31$16.88$16.8899,600——
2020-07-30$17.32$17.32103,700——
2020-07-29$17.74$17.74108,000——
2020-07-28$17.44$17.4472,400——
2020-07-27$18.04$18.0479,000——
2020-07-24$18.53$18.53105,900——
2020-07-23$19.33$19.33174,300——
2020-07-22$19.16$19.1681,200——
2020-07-21$19.05$19.05165,600——
2020-07-20$18.04$18.0470,100——
2020-07-17$18.53$18.5359,800——
2020-07-16$19.05$19.0569,200——
2020-07-15$19.34$19.34133,100——
2020-07-14$18.28$18.2889,200——
2020-07-13$18.32$18.3277,200——
2020-07-10$18.17$18.17173,200——
2020-07-09$17.49$17.4983,800——
2020-07-08$18.54$18.54133,600——
2020-07-07$18.47$18.4794,600——
2020-07-06$19.80$19.80104,300——
2020-07-02$19.13$19.1366,200——
2020-07-01$18.88$18.8898,600——
2020-06-30$19.91$19.91121,800——
2020-06-29$19.77$19.77106,300——
2020-06-26$18.23$18.23200,300——
2020-06-25$18.39$18.39141,700——
2020-06-24$18.12$18.12122,500——
2020-06-23$19.37$19.37173,400——
2020-06-22$19.38$19.38119,400——
2020-06-19$19.61$19.61325,800——
2020-06-18$18.95$18.95125,100——
2020-06-17$18.95$18.95189,400——
2020-06-16$20.97$20.97184,900——
2020-06-15$19.04$19.04122,100——
2020-06-12$19.34$19.34179,900——
2020-06-11$18.51$18.51167,600——
2020-06-10$20.61$20.61288,800——
2020-06-09$23.49$23.49222,200——
2020-06-08$24.28$24.28286,900——
2020-06-05$24.41$24.41224,300——
2020-06-04$21.66$21.66184,000——
2020-06-03$20.40$20.40194,800——
2020-06-02$19.11$19.11115,800——
2020-06-01$17.70$17.70104,100——
2020-05-29$17.63$17.63122,300——
2020-05-28$17.83$17.83147,400——
2020-05-27$18.23$18.23136,500——
2020-05-26$16.98$16.98149,500——
2020-05-22$15.67$15.6768,100——
2020-05-21$15.17$15.1795,400——
2020-05-20$15.52$15.52101,300——
2020-05-19$14.43$14.43105,400——
2020-05-18$15.23$15.23186,000——
2020-05-15$13.75$13.75197,700——
2020-05-14$13.39$13.39227,900——
2020-05-13$11.87$11.87200,900——
2020-05-12$12.74$12.74202,900——
2020-05-11$14.00$14.00297,700——
2020-05-08$16.05$16.05330,700——
2020-05-07$14.13$14.13192,800——
2020-05-06$13.48$13.48118,500——
2020-05-05$14.13$14.13155,700——
2020-05-04$14.13$14.13121,500——
2020-05-01$14.15$14.15136,900——
2020-04-30$14.92$14.92126,400——
2020-04-29$15.78$15.78192,100——
2020-04-28$14.30$14.30214,600——
2020-04-27$14.02$14.02104,900——
2020-04-24$13.26$13.26111,000——
2020-04-23$13.40$13.4073,400——
2020-04-22$12.77$12.7774,600——
2020-04-21$12.85$12.85122,500——
2020-04-20$12.64$12.64104,400——
2020-04-17$13.50$13.50180,000——
2020-04-16$12.55$12.55126,600——
2020-04-15$13.23$13.23197,000——
2020-04-14$14.00$14.00203,300——
2020-04-13$13.89$13.89187,600——
2020-04-09$13.25$13.25367,500——
2020-04-08$12.84$12.84161,500——
2020-04-07$12.42$12.42199,800——
2020-04-06$12.00$12.00162,600——
2020-04-03$11.23$11.23168,900——
2020-04-02$11.62$11.62153,200——
2020-04-01$11.28$11.28213,600——
2020-03-31$12.26$12.26175,100——
2020-03-30$11.94$11.94111,000——
2020-03-27$12.82$12.82148,700——
2020-03-26$13.65$13.65209,100——
2020-03-25$12.43$12.43217,300——
2020-03-24$12.45$12.45153,900——
2020-03-23$11.69$11.69125,800——
2020-03-20$11.06$11.06229,800——
2020-03-19$12.10$12.10159,300——
2020-03-18$11.19$11.19124,400——
2020-03-17$13.34$13.34178,500——
2020-03-16$12.35$12.35174,100——
2020-03-13$14.49$14.49162,500——
2020-03-12$12.96$12.96173,700——
2020-03-11$16.23$16.23158,400——
2020-03-10$17.00$17.00209,300——
2020-03-09$17.35$17.35138,400——
2020-03-06$23.03$23.03283,000——
2020-03-05$27.54$27.54120,000——
2020-03-04$29.10$29.1070,300——
2020-03-03$28.23$28.2398,200——
2020-03-02$28.74$28.74114,500——
2020-02-28$28.39$28.39102,000——
2020-02-27$29.70$29.7078,100——
2020-02-26$30.33$30.3337,600——
2020-02-25$30.37$30.37101,100——
2020-02-24$31.59$31.5953,600——
2020-02-21$32.74$32.7446,900——
2020-02-20$33.02$33.0246,300——
2020-02-19$32.96$32.9644,800——
2020-02-18$33.05$33.0546,500——
2020-02-14$34.38$34.3827,700——
2020-02-13$34.66$34.6647,800——
2020-02-12$34.93$34.9358,400——
2020-02-11$34.48$34.4824,100——
2020-02-10$33.80$33.8053,200——
2020-02-07$33.94$33.9463,000——
2020-02-06$35.27$35.2755,400——
2020-02-05$35.97$35.9743,500——
2020-02-04$34.63$34.6342,200——
2020-02-03$34.23$34.2374,500——
2020-01-31$34.67$34.67149,100——
2020-01-30$36.15$36.1548,600——
2020-01-29$36.19$36.19141,200——
2020-01-28$36.42$36.4235,600——
2020-01-27$36.06$36.0659,600——
2020-01-24$36.96$36.9626,700——
2020-01-23$37.74$37.7482,000——
2020-01-22$37.58$37.5863,300——
2020-01-21$38.57$38.5764,800——
2020-01-17$39.25$39.2537,200——
2020-01-16$39.20$39.2044,700——
2020-01-15$38.33$38.3336,200——
2020-01-14$38.54$38.5437,400——
2020-01-13$38.84$38.8434,700——
2020-01-10$38.64$38.6437,800——
2020-01-09$39.40$39.4043,100——
2020-01-08$39.21$39.2156,500——
2020-01-07$38.69$38.6951,000——
2020-01-06$39.28$39.2841,600——
2020-01-03$39.55$39.5564,900——
2020-01-02$39.81$39.8130,400——