DXP Enterprises Stock Price History
NASDAQ: DXPEIndustrialsIndustrial Machinery/ComponentsUSD
180.92+2.34 (+1.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DXPE price history at a glance
The price history for DXP Enterprises (DXPE) on this page begins on May 4, 1998, when the stock closed at $4.25; it most recently closed at $180.92 on October 5, 2026. The highest price in this record is $208.00, reached on August 3, 2026; the latest close is 13.0% below that peak. Across the 27 complete calendar years in the table, DXPE finished higher in 18 and lower in 9. Its best year was 2003 (+278.9%) and its worst was 2000 (-74.4%).
Over roughly 28 years the share price changed +4156.9%, a 14.1% compound annual price return (excluding dividends). In the last 12 months alone, DXPE has gained 46.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $208.00
- Date of high
- Aug 3, 2026
- Low since 1998
- $0.125
- Date of low
- Apr 17, 2000
- 52-week high
- $208.00
- 52-week low
- $84.04
- Last close
- $180.92
DXPE returns
1 week
-6.73%
1 month
-3.02%
3 months
+11.27%
6 months
+17.82%
Year to date
+64.79%
1 year
+46.58%
3 years
+453.44%
5 years
+461.17%
DXPE price return, excluding dividends.
DXPE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 180.92 | +67.95% |
| 2025 | 107.72 | +25.69% |
| 2024 | 85.70 | +154.30% |
| 2023 | 33.70 | +22.32% |
| 2022 | 27.55 | +7.32% |
| 2021 | 25.67 | +15.47% |
| 2020 | 22.23 | -43.79% |
| 2019 | 39.55 | +31.09% |
| 2018 | 30.17 | +2.03% |
| 2017 | 29.57 | -14.88% |
| 2016 | 34.74 | +52.37% |
| 2015 | 22.80 | -54.58% |
| 2014 | 50.20 | -55.18% |
| 2013 | 112.00 | +116.76% |
| 2012 | 51.67 | +60.47% |
| 2011 | 32.20 | +34.17% |
| 2010 | 24.00 | +83.63% |
| 2009 | 13.07 | -14.80% |
| 2008 | 15.34 | -27.49% |
| 2007 | 21.16 | +20.75% |
| 2006 | 17.52 | +103.72% |
| 2005 | 8.60 | +257.59% |
| 2004 | 2.41 | +16.46% |
| 2003 | 2.07 | +278.90% |
| 2002 | 0.545 | -0.91% |
| 2001 | 0.55 | +76.00% |
| 2000 | 0.3125 | -74.36% |
| 1999 | 1.22 | -63.89% |
| 1998* | 3.38 | -20.59% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
DXPE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 180.86 | 182.39 | 177.98 | 180.92 | +1.31% | |
| 178.37 | 182.61 | 176.86 | 178.58 | -0.71% | |
| 187.22 | 189.31 | 179.29 | 179.85 | -6.16% | |
| 198.74 | 198.74 | 190.62 | 191.65 | -2.12% | |
| 194.10 | 197.81 | 190.77 | 195.80 | +0.94% | |
| 186.03 | 194.44 | 186.03 | 193.98 | +6.40% | |
| 181.71 | 186.76 | 179.81 | 182.31 | +0.61% | |
| 183.29 | 185.59 | 180.89 | 181.21 | -0.74% | |
| 191.87 | 191.92 | 182.00 | 182.56 | -4.63% | |
| 191.96 | 195.62 | 190.47 | 191.43 | -0.35% | |
| 194.36 | 198.39 | 191.40 | 192.10 | -0.80% | |
| 191.08 | 194.36 | 188.72 | 193.65 | +1.34% | |
| 189.36 | 191.17 | 187.50 | 191.08 | +0.65% | |
| 189.95 | 192.06 | 188.37 | 189.85 | +0.88% | |
| 186.27 | 189.22 | 184.95 | 188.19 | +1.58% | |
| 184.14 | 185.91 | 182.17 | 185.26 | +0.61% | |
| 188.79 | 188.79 | 183.16 | 184.14 | +0.33% | |
| 182.54 | 185.92 | 181.22 | 183.54 | +2.06% | |
| 181.23 | 182.13 | 178.09 | 179.84 | +0.03% | |
| 182.13 | 182.48 | 177.36 | 179.79 | -3.90% | |
| 186.78 | 189.39 | 185.20 | 187.09 | +2.16% | |
| 184.63 | 185.74 | 181.95 | 183.14 | -1.83% | |
| 187.78 | 189.96 | 185.94 | 186.56 | -1.31% | |
| 184.00 | 189.21 | 182.67 | 189.04 | +2.74% | |
| 182.10 | 186.33 | 182.10 | 184.00 | +1.54% | |
| 182.75 | 185.09 | 179.02 | 181.21 | +0.40% | |
| 183.57 | 186.26 | 179.29 | 180.48 | -1.43% | |
| 184.91 | 186.81 | 181.91 | 183.10 | -2.47% | |
| 186.42 | 188.46 | 182.68 | 187.73 | +0.97% | |
| 193.37 | 193.60 | 184.46 | 185.92 | -3.57% | |
| 191.17 | 193.99 | 189.23 | 192.81 | +1.05% | |
| 189.84 | 193.23 | 189.16 | 190.80 | +1.25% | |
| 190.08 | 191.21 | 184.94 | 188.44 | +0.88% | |
| 190.21 | 190.87 | 186.10 | 186.80 | -1.83% | |
| 190.38 | 191.75 | 187.02 | 190.28 | +1.44% | |
| 188.82 | 190.38 | 182.74 | 187.58 | -2.04% | |
| 200.78 | 202.88 | 190.79 | 191.49 | -3.10% | |
| 197.28 | 200.92 | 194.55 | 197.62 | -1.15% | |
| 199.03 | 205.78 | 197.63 | 199.91 | -0.46% | |
| 193.13 | 203.30 | 191.12 | 200.84 | +4.01% | |
| 195.76 | 200.00 | 192.53 | 193.10 | -1.36% | |
| 198.31 | 199.63 | 194.43 | 195.76 | +0.39% | |
| 195.86 | 198.67 | 194.09 | 195.00 | +1.22% | |
| 196.02 | 198.47 | 192.17 | 192.65 | +0.15% | |
| 204.00 | 208.00 | 189.00 | 192.36 | -2.95% | |
| 180.00 | 205.72 | 173.22 | 198.21 | +17.72% | |
| 173.84 | 174.75 | 168.34 | 168.37 | -1.53% | |
| 166.48 | 172.53 | 163.73 | 170.98 | +4.81% | |
| 158.73 | 163.61 | 158.01 | 163.14 | +3.90% | |
| 155.96 | 159.26 | 155.21 | 157.02 | +1.45% | |
| 152.92 | 156.85 | 151.74 | 154.78 | +4.45% | |
| 159.99 | 159.99 | 147.15 | 148.18 | -7.54% | |
| 163.75 | 163.97 | 158.13 | 160.27 | -3.18% | |
| 171.47 | 171.75 | 160.51 | 165.54 | -2.01% | |
| 175.62 | 175.92 | 168.45 | 168.94 | -3.36% | |
| 171.62 | 175.59 | 171.62 | 174.81 | +1.30% | |
| 173.05 | 178.02 | 171.88 | 172.57 | -0.87% | |
| 170.17 | 178.45 | 168.21 | 174.08 | +3.78% | |
| 169.60 | 173.66 | 166.77 | 167.74 | -0.14% | |
| 163.99 | 171.76 | 161.23 | 167.98 | +0.37% | |
| 163.28 | 171.71 | 163.28 | 167.36 | +1.10% | |
| 163.77 | 166.92 | 160.93 | 165.54 | +1.24% | |
| 163.02 | 165.90 | 163.02 | 163.52 | +2.07% | |
| 161.06 | 163.60 | 159.04 | 160.20 | -1.48% | |
| 163.07 | 166.65 | 161.66 | 162.60 | -1.44% | |
| 160.26 | 166.46 | 158.61 | 164.97 | +4.31% | |
| 153.72 | 158.59 | 153.55 | 158.15 | +1.84% | |
| 161.00 | 161.00 | 149.40 | 155.29 | -4.48% | |
| 158.09 | 163.32 | 158.09 | 162.58 | +2.91% | |
| 165.63 | 167.61 | 155.17 | 157.98 | -4.77% | |
| 167.80 | 170.06 | 164.30 | 165.90 | -1.68% | |
| 163.48 | 169.41 | 162.61 | 168.74 | +3.54% | |
| 161.75 | 165.59 | 156.34 | 162.97 | -0.24% | |
| 166.00 | 166.33 | 160.54 | 163.36 | -2.17% | |
| 169.90 | 175.13 | 166.44 | 166.99 | -0.55% | |
| 164.89 | 169.53 | 161.86 | 167.92 | +1.46% | |
| 166.74 | 169.29 | 162.15 | 165.50 | -2.10% | |
| 174.29 | 174.29 | 166.91 | 169.05 | -2.67% | |
| 169.28 | 175.12 | 168.51 | 173.69 | +5.35% | |
| 167.45 | 169.15 | 162.69 | 164.87 | -0.79% | |
| 168.59 | 170.36 | 165.70 | 166.19 | -1.12% | |
| 171.56 | 173.30 | 167.52 | 168.08 | -0.49% | |
| 167.70 | 173.20 | 167.15 | 168.91 | +0.88% | |
| 163.12 | 168.49 | 162.95 | 167.44 | +4.39% | |
| 162.84 | 165.86 | 159.55 | 160.40 | -1.49% | |
| 161.11 | 164.49 | 155.33 | 162.83 | +1.69% | |
| 159.76 | 162.34 | 159.30 | 160.12 | +1.73% | |
| 160.02 | 161.20 | 155.40 | 157.40 | -2.42% | |
| 155.34 | 161.96 | 153.45 | 161.30 | +3.91% | |
| 151.26 | 157.50 | 151.14 | 155.23 | +1.24% | |
| 144.66 | 155.34 | 144.39 | 153.33 | +5.99% | |
| 143.23 | 146.17 | 141.00 | 144.66 | -0.28% | |
| 148.93 | 149.81 | 144.60 | 145.06 | -2.60% | |
| 149.72 | 149.72 | 145.90 | 148.93 | -0.53% | |
| 150.07 | 150.86 | 147.12 | 149.72 | +1.37% | |
| 145.06 | 149.49 | 145.06 | 147.69 | +2.42% | |
| 144.14 | 145.21 | 141.88 | 144.20 | +0.04% | |
| 145.03 | 145.07 | 140.89 | 144.14 | -1.72% | |
| 142.52 | 146.94 | 142.15 | 146.67 | +4.49% | |
| 143.89 | 143.92 | 137.34 | 140.37 | -3.78% | |
| 146.84 | 150.00 | 143.00 | 145.88 | -0.65% | |
| 149.25 | 151.81 | 144.76 | 146.84 | -3.80% | |
| 149.45 | 155.43 | 147.47 | 152.64 | +4.36% | |
| 144.58 | 150.91 | 142.15 | 146.26 | +1.72% | |
| 148.29 | 148.29 | 139.09 | 143.79 | -3.59% | |
| 153.84 | 154.99 | 144.00 | 149.15 | -4.50% | |
| 146.01 | 157.45 | 146.01 | 156.18 | +4.11% | |
| 161.82 | 170.00 | 144.46 | 150.02 | -17.35% | |
| 182.50 | 183.91 | 179.52 | 181.51 | +1.26% | |
| 174.24 | 179.95 | 171.87 | 179.26 | +4.13% | |
| 168.76 | 174.72 | 167.18 | 172.15 | +1.92% | |
| 171.18 | 173.05 | 164.94 | 168.90 | -1.08% | |
| 167.37 | 172.00 | 166.41 | 170.75 | +3.46% | |
| 169.33 | 174.00 | 162.73 | 165.04 | -3.29% | |
| 167.97 | 171.93 | 165.07 | 170.66 | +1.60% | |
| 168.59 | 171.57 | 165.40 | 167.97 | -0.91% | |
| 168.02 | 173.33 | 164.56 | 169.51 | +0.92% | |
| 164.67 | 172.26 | 164.67 | 167.96 | +2.56% | |
| 161.56 | 164.16 | 160.07 | 163.77 | +2.01% | |
| 157.22 | 163.42 | 157.02 | 160.54 | +2.40% | |
| 159.37 | 161.06 | 156.02 | 156.77 | -1.63% | |
| 155.39 | 161.15 | 154.69 | 159.37 | +5.44% | |
| 151.83 | 152.65 | 149.30 | 151.15 | -0.40% | |
| 154.62 | 154.62 | 148.62 | 151.75 | -1.86% | |
| 157.66 | 159.40 | 154.06 | 154.62 | -0.90% | |
| 154.08 | 157.40 | 153.67 | 156.03 | +1.61% | |
| 151.47 | 154.15 | 149.95 | 153.56 | +1.27% | |
| 148.19 | 155.12 | 147.78 | 151.64 | +1.91% | |
| 152.99 | 154.99 | 148.65 | 148.80 | +3.05% | |
| 142.09 | 146.25 | 139.69 | 144.40 | +1.16% | |
| 142.20 | 145.70 | 140.00 | 142.75 | -0.41% | |
| 139.88 | 144.87 | 137.57 | 143.34 | +0.29% | |
| 141.35 | 146.09 | 139.25 | 142.92 | +2.28% | |
| 137.56 | 143.38 | 136.69 | 139.73 | +2.94% | |
| 137.44 | 140.80 | 133.09 | 135.74 | -0.66% | |
| 133.63 | 139.38 | 130.80 | 136.64 | -0.31% | |
| 138.72 | 141.68 | 135.91 | 137.06 | -1.88% | |
| 143.44 | 145.29 | 139.57 | 139.69 | -0.58% | |
| 135.17 | 142.00 | 133.15 | 140.51 | +2.98% | |
| 133.51 | 139.26 | 133.20 | 136.45 | +6.12% | |
| 131.67 | 132.35 | 125.23 | 128.58 | -1.97% | |
| 129.77 | 132.73 | 126.77 | 131.16 | -0.18% | |
| 131.94 | 134.51 | 129.51 | 131.39 | -1.31% | |
| 133.30 | 134.74 | 130.46 | 133.13 | +1.09% | |
| 133.24 | 135.12 | 130.48 | 131.69 | +0.94% | |
| 133.22 | 134.46 | 129.88 | 130.46 | -0.37% | |
| 132.62 | 136.00 | 128.73 | 130.94 | -3.82% | |
| 138.32 | 138.79 | 133.50 | 136.14 | -2.84% | |
| 137.00 | 142.07 | 134.94 | 140.12 | +1.80% | |
| 132.81 | 138.50 | 128.31 | 137.64 | +1.70% | |
| 135.02 | 138.51 | 130.92 | 135.34 | -3.18% | |
| 140.82 | 143.73 | 137.98 | 139.78 | -2.29% | |
| 142.53 | 147.30 | 141.45 | 143.06 | +1.84% | |
| 138.15 | 142.38 | 134.85 | 140.47 | -2.27% | |
| 136.93 | 148.20 | 135.96 | 143.74 | +3.81% | |
| 146.82 | 147.65 | 135.10 | 138.47 | -6.91% | |
| 162.50 | 171.70 | 146.41 | 148.75 | -3.41% | |
| 161.11 | 161.11 | 153.00 | 154.00 | -3.37% | |
| 153.94 | 159.74 | 149.62 | 159.37 | +5.78% | |
| 149.36 | 150.87 | 144.31 | 150.66 | +1.03% | |
| 146.78 | 150.30 | 141.74 | 149.13 | +1.46% | |
| 147.28 | 149.10 | 143.53 | 146.98 | -0.31% | |
| 148.29 | 153.63 | 147.09 | 147.44 | -1.04% | |
| 148.16 | 151.23 | 145.94 | 148.99 | +0.30% | |
| 142.34 | 148.61 | 141.08 | 148.55 | +4.31% | |
| 150.16 | 154.19 | 142.22 | 142.41 | -3.83% | |
| 150.68 | 152.70 | 145.01 | 148.08 | -0.44% | |
| 151.89 | 153.47 | 148.70 | 148.73 | -1.93% | |
| 149.84 | 153.81 | 148.87 | 151.65 | +1.36% | |
| 142.00 | 150.63 | 142.00 | 149.61 | +6.95% | |
| 138.14 | 142.47 | 137.05 | 139.89 | -0.06% | |
| 139.00 | 140.28 | 135.64 | 139.98 | +1.60% | |
| 134.71 | 140.48 | 133.75 | 137.78 | +2.48% | |
| 129.37 | 137.00 | 128.41 | 134.44 | +3.38% | |
| 129.34 | 131.59 | 127.52 | 130.05 | +0.09% | |
| 128.85 | 130.14 | 125.08 | 129.93 | +1.20% | |
| 127.61 | 129.59 | 124.59 | 128.39 | +0.90% | |
| 126.59 | 128.40 | 125.31 | 127.25 | +0.23% | |
| 128.02 | 129.97 | 126.55 | 126.96 | -1.24% | |
| 131.32 | 131.32 | 126.02 | 128.55 | -2.68% | |
| 129.00 | 132.60 | 129.00 | 132.09 | +3.41% | |
| 124.67 | 128.05 | 123.26 | 127.74 | +3.37% | |
| 120.54 | 126.19 | 120.54 | 123.58 | -0.29% | |
| 120.83 | 124.42 | 119.88 | 123.94 | +2.69% | |
| 115.81 | 122.00 | 115.81 | 120.69 | +4.42% | |
| 113.50 | 115.88 | 112.07 | 115.58 | +1.89% | |
| 116.02 | 117.00 | 113.18 | 113.44 | -1.77% | |
| 114.02 | 115.74 | 111.20 | 115.48 | +1.19% | |
| 109.70 | 114.58 | 108.47 | 114.12 | +3.71% | |
| 104.89 | 110.51 | 104.89 | 110.04 | +4.23% | |
| 109.86 | 109.86 | 104.68 | 105.57 | -3.76% | |
| 104.26 | 110.57 | 100.01 | 109.70 | +4.74% | |
| 106.91 | 110.88 | 104.49 | 104.74 | -2.77% | |
| 109.79 | 109.93 | 105.16 | 107.72 | -1.89% | |
| 112.18 | 112.18 | 108.39 | 109.79 | -2.03% | |
| 114.90 | 115.07 | 111.94 | 112.06 | -2.71% | |
| 115.14 | 116.40 | 113.85 | 115.18 | -0.53% | |
| 114.77 | 116.56 | 114.31 | 115.79 | +0.69% | |
| 114.59 | 115.98 | 111.91 | 115.00 | -0.42% | |
| 114.23 | 116.50 | 111.19 | 115.49 | +0.42% | |
| 111.84 | 116.40 | 111.77 | 115.01 | +3.18% | |
| 110.00 | 111.50 | 109.54 | 111.46 | +1.91% | |
| 109.99 | 110.58 | 108.90 | 109.37 | +1.02% | |
| 109.78 | 110.75 | 107.64 | 108.27 | -1.80% | |
| 108.00 | 111.50 | 108.00 | 110.25 | +1.78% | |
| 109.61 | 111.00 | 107.68 | 108.32 | -0.95% | |
| 108.65 | 109.50 | 106.19 | 109.36 | +0.65% | |
| 105.14 | 108.83 | 105.13 | 108.65 | +4.12% | |
| 102.33 | 108.00 | 101.91 | 104.35 | +2.18% | |
| 96.10 | 102.91 | 92.70 | 102.12 | +5.59% | |
| 96.65 | 97.49 | 94.99 | 96.71 | +1.01% | |
| 97.97 | 98.17 | 94.95 | 95.74 | -2.46% | |
| 98.89 | 100.77 | 97.75 | 98.15 | -0.89% | |
| 96.55 | 99.17 | 95.00 | 99.03 | +2.62% | |
| 93.72 | 97.71 | 92.50 | 96.50 | +4.09% | |
| 92.16 | 94.63 | 92.00 | 92.71 | -1.36% | |
| 94.06 | 95.09 | 92.45 | 93.99 | -0.19% | |
| 93.23 | 95.55 | 92.22 | 94.17 | +0.80% | |
| 87.09 | 93.63 | 86.71 | 93.42 | +8.01% | |
| 88.65 | 88.65 | 86.21 | 86.49 | -2.71% | |
| 87.05 | 89.57 | 86.60 | 88.90 | +2.24% | |
| 87.12 | 88.68 | 86.27 | 86.95 | +0.74% | |
| 86.00 | 88.25 | 85.00 | 86.31 | +0.91% | |
| 85.13 | 87.37 | 84.39 | 85.53 | -1.66% | |
| 88.86 | 90.00 | 84.04 | 86.97 | -4.12% | |
| 84.50 | 91.40 | 84.50 | 90.71 | +3.46% | |
| 96.15 | 96.72 | 84.80 | 87.68 | -12.34% | |
| 98.88 | 100.59 | 98.14 | 100.02 | +2.07% | |
| 100.00 | 100.20 | 96.60 | 97.99 | -2.96% | |
| 101.28 | 106.00 | 100.26 | 100.98 | -0.04% | |
| 98.02 | 102.97 | 94.52 | 101.02 | +0.65% | |
| 111.26 | 111.26 | 95.01 | 100.37 | -17.74% | |
| 121.19 | 122.65 | 116.48 | 122.01 | -0.25% | |
| 117.27 | 122.97 | 117.00 | 122.31 | +1.26% | |
| 120.08 | 122.18 | 118.26 | 120.79 | +0.95% | |
| 120.81 | 123.00 | 119.32 | 119.65 | -1.12% | |
| 122.69 | 124.30 | 119.85 | 121.00 | -1.19% | |
| 123.18 | 125.62 | 121.31 | 122.46 | +0.20% | |
| 121.90 | 124.64 | 121.25 | 122.21 | -0.64% | |
| 123.05 | 124.58 | 120.86 | 123.00 | +0.75% | |
| 119.54 | 122.76 | 117.14 | 122.08 | +4.19% | |
| 115.74 | 118.60 | 114.65 | 117.17 | +1.30% | |
| 118.28 | 118.33 | 113.87 | 115.67 | -1.95% | |
| 113.96 | 118.61 | 112.94 | 117.97 | +2.90% | |
| 113.16 | 114.98 | 111.29 | 114.64 | +3.04% | |
| 111.90 | 113.68 | 109.13 | 111.26 | -1.71% | |
| 120.35 | 120.45 | 112.54 | 113.19 | -5.46% | |
| 125.47 | 126.96 | 119.21 | 119.73 | -3.82% | |
| 118.14 | 125.57 | 116.35 | 124.49 | +3.31% | |
| 119.76 | 121.62 | 117.00 | 120.50 | +1.90% | |
| 122.60 | 124.75 | 118.03 | 118.25 | -4.20% | |
| 123.68 | 124.75 | 120.71 | 123.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DXPE chart for longer ranges.