KLX Energy Services Holdings, Inc. - Common Stock (NQ: KLXE )

4.620 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 4.490 4.720 4.416 4.620 52,381 +0.15(+3.36%)
Dec 20, 2024 4.360 4.574 4.330 4.470 109,147 +0.00(+0.00%)
Dec 19, 2024 4.800 4.935 4.370 4.470 87,400 -0.16(-3.46%)
Dec 18, 2024 4.790 5.265 4.545 4.630 274,792 -0.08(-1.70%)
Dec 17, 2024 4.450 4.710 4.270 4.710 167,441 +0.24(+5.37%)
Dec 16, 2024 4.750 4.950 4.350 4.470 196,315 -0.35(-7.26%)
Dec 13, 2024 4.970 5.029 4.650 4.820 96,556 -0.10(-2.03%)
Dec 12, 2024 5.170 5.200 4.820 4.920 68,512 -0.23(-4.47%)
Dec 11, 2024 5.170 5.340 5.100 5.150 118,575 +0.01(+0.19%)
Dec 10, 2024 5.030 5.190 4.900 5.140 76,441 +0.12(+2.39%)
Dec 09, 2024 5.010 5.270 4.950 5.020 71,791 +0.06(+1.31%)
Dec 06, 2024 5.010 5.090 4.840 4.955 106,551 -0.04(-0.90%)
Dec 05, 2024 5.370 5.440 4.980 5.000 152,696 -0.44(-8.09%)
Dec 04, 2024 5.630 5.680 5.390 5.440 141,601 -0.21(-3.72%)
Dec 03, 2024 5.990 6.180 5.609 5.650 122,101 -0.25(-4.32%)
Dec 02, 2024 6.070 6.190 5.850 5.905 85,306 -0.12(-2.07%)
Nov 29, 2024 6.110 6.222 5.945 6.030 14,518 +0.01(+0.17%)
Nov 27, 2024 6.060 6.230 5.920 6.020 106,656 +0.01(+0.17%)
Nov 26, 2024 6.490 6.490 5.970 6.010 86,914 -0.48(-7.40%)
Nov 25, 2024 6.320 6.660 6.320 6.490 132,434 +0.17(+2.69%)
Nov 22, 2024 6.160 6.570 6.110 6.320 110,221 +0.20(+3.27%)
Nov 21, 2024 6.150 6.150 5.875 6.120 125,242 +0.14(+2.34%)
Nov 20, 2024 5.900 6.025 5.750 5.980 95,118 +0.19(+3.28%)
Nov 19, 2024 6.260 6.310 5.750 5.790 130,982 -0.47(-7.51%)
Nov 18, 2024 5.430 6.300 5.360 6.260 180,950 +0.82(+15.07%)
Nov 15, 2024 5.610 5.870 5.380 5.440 115,612 -0.22(-3.89%)
Nov 14, 2024 5.680 5.695 5.470 5.660 56,740 +0.06(+1.07%)
Nov 13, 2024 6.020 6.070 5.560 5.600 93,980 -0.39(-6.51%)
Nov 12, 2024 6.300 6.300 5.760 5.990 76,452 -0.26(-4.16%)
Nov 11, 2024 5.780 6.330 5.640 6.250 220,140 +0.56(+9.84%)
Nov 08, 2024 5.690 5.980 5.560 5.690 211,773 +0.02(+0.35%)
Nov 07, 2024 5.300 5.880 4.960 5.670 252,433 +0.38(+7.18%)
Nov 06, 2024 4.860 5.388 4.630 5.290 269,494 +0.89(+20.23%)
Nov 05, 2024 4.320 4.410 4.260 4.400 70,555 +0.07(+1.62%)
Nov 04, 2024 4.310 4.350 4.200 4.330 110,727 +0.08(+1.88%)
Nov 01, 2024 4.600 4.600 4.200 4.250 107,590 -0.17(-3.85%)
Oct 31, 2024 4.560 4.560 4.385 4.420 37,314 -0.09(-2.00%)
Oct 30, 2024 4.390 4.550 4.314 4.510 49,828 +0.18(+4.16%)
Oct 29, 2024 4.570 4.570 4.290 4.330 57,519 -0.23(-5.04%)
Oct 28, 2024 4.400 4.590 4.400 4.560 61,347 +0.05(+1.11%)
Oct 25, 2024 4.460 4.530 4.310 4.510 44,914 +0.12(+2.73%)
Oct 24, 2024 4.660 4.685 4.334 4.390 71,214 -0.26(-5.59%)
Oct 23, 2024 4.240 4.770 4.240 4.650 197,081 +0.41(+9.67%)
Oct 22, 2024 4.520 4.530 4.186 4.240 207,296 -0.29(-6.40%)
Oct 21, 2024 4.770 4.935 4.500 4.530 97,874 -0.21(-4.43%)
Oct 18, 2024 4.950 4.960 4.690 4.740 85,579 -0.22(-4.44%)
Oct 17, 2024 5.210 5.240 4.780 4.960 123,960 -0.24(-4.62%)
Oct 16, 2024 5.260 5.350 5.186 5.200 122,784 +0.00(+0.00%)
Oct 15, 2024 5.430 5.550 5.170 5.200 100,852 -0.35(-6.31%)
Oct 14, 2024 5.580 5.670 5.465 5.550 75,301 -0.04(-0.72%)
Oct 11, 2024 5.480 5.760 5.480 5.590 89,778 +0.05(+0.90%)
Oct 10, 2024 5.520 5.730 5.470 5.540 63,018 +0.04(+0.73%)
Oct 09, 2024 5.480 5.605 5.430 5.500 50,269 +0.00(+0.00%)
Oct 08, 2024 5.550 5.580 5.340 5.500 123,800 -0.14(-2.48%)
Oct 07, 2024 5.710 5.840 5.600 5.640 67,894 -0.07(-1.23%)
Oct 04, 2024 5.750 5.910 5.655 5.710 83,102 +0.09(+1.60%)
Oct 03, 2024 5.520 5.670 5.390 5.620 75,051 +0.08(+1.44%)
Oct 02, 2024 5.630 5.710 5.450 5.540 51,357 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.