Klx Energy Services Holdings Inc (NQ: KLXE )

4.420 -0.090 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 5.350 5.680 5.350 5.540 144,119 +0.07(+1.28%)
Sep 30, 2024 5.410 5.650 5.340 5.470 84,878 +0.11(+2.05%)
Sep 27, 2024 5.490 5.715 5.110 5.360 130,305 -0.03(-0.56%)
Sep 26, 2024 5.510 5.815 5.370 5.390 143,328 -0.23(-4.09%)
Sep 25, 2024 6.040 6.040 5.580 5.620 102,971 -0.42(-6.95%)
Sep 24, 2024 6.000 6.150 6.000 6.040 30,265 +0.14(+2.37%)
Sep 23, 2024 6.220 6.470 5.900 5.900 134,355 -0.33(-5.30%)
Sep 20, 2024 6.340 6.360 6.020 6.230 74,962 -0.10(-1.58%)
Sep 19, 2024 5.910 6.360 5.820 6.330 95,549 +0.60(+10.47%)
Sep 18, 2024 5.330 5.930 5.330 5.730 99,475 +0.40(+7.50%)
Sep 17, 2024 5.040 5.460 5.010 5.330 209,596 +0.35(+7.03%)
Sep 16, 2024 5.100 5.190 4.820 4.980 255,255 -0.03(-0.60%)
Sep 13, 2024 5.490 5.510 4.950 5.010 182,773 -0.44(-8.07%)
Sep 12, 2024 5.570 5.650 5.395 5.450 74,045 -0.08(-1.45%)
Sep 11, 2024 5.790 5.790 5.510 5.530 106,867 -0.26(-4.49%)
Sep 10, 2024 5.900 5.965 5.660 5.790 166,473 -0.07(-1.19%)
Sep 09, 2024 6.190 6.220 5.850 5.860 118,884 -0.36(-5.79%)
Sep 06, 2024 6.280 6.470 6.195 6.220 98,183 -0.05(-0.80%)
Sep 05, 2024 6.480 6.540 6.240 6.270 171,968 -0.08(-1.26%)
Sep 04, 2024 6.940 7.022 6.310 6.350 143,584 -0.59(-8.50%)
Sep 03, 2024 7.200 7.200 6.840 6.940 112,615 -0.42(-5.71%)
Aug 30, 2024 7.450 7.500 7.240 7.360 61,731 -0.07(-0.94%)
Aug 29, 2024 7.170 7.660 7.120 7.430 210,871 +0.32(+4.50%)
Aug 28, 2024 7.350 7.395 6.860 7.110 209,600 -0.35(-4.69%)
Aug 27, 2024 7.070 7.550 6.970 7.460 213,508 +0.29(+4.04%)
Aug 26, 2024 7.500 7.630 7.130 7.170 104,019 -0.28(-3.76%)
Aug 23, 2024 7.070 7.490 7.070 7.450 289,859 +0.44(+6.28%)
Aug 22, 2024 7.150 7.450 6.985 7.010 107,215 -0.03(-0.43%)
Aug 21, 2024 7.010 7.170 6.820 7.040 165,889 +0.10(+1.44%)
Aug 20, 2024 7.250 7.280 6.810 6.940 119,152 -0.24(-3.34%)
Aug 19, 2024 7.050 7.320 6.840 7.180 255,459 +0.19(+2.72%)
Aug 16, 2024 6.690 7.240 6.690 6.990 327,650 +0.24(+3.56%)
Aug 15, 2024 6.780 6.890 6.625 6.750 63,787 +0.06(+0.90%)
Aug 14, 2024 6.390 6.750 6.300 6.690 88,375 +0.30(+4.69%)
Aug 13, 2024 6.040 6.530 6.000 6.390 93,369 +0.31(+5.10%)
Aug 12, 2024 5.950 6.120 5.720 6.080 176,486 +0.11(+1.84%)
Aug 09, 2024 6.140 6.140 5.820 5.970 80,876 -0.11(-1.81%)
Aug 08, 2024 5.960 6.200 5.830 6.080 145,416 +0.32(+5.56%)
Aug 07, 2024 5.900 5.990 5.610 5.760 202,062 +0.00(+0.00%)
Aug 06, 2024 5.710 6.000 5.640 5.760 64,143 +0.09(+1.68%)
Aug 05, 2024 5.550 5.755 5.260 5.665 253,861 -0.38(-6.21%)
Aug 02, 2024 6.300 6.300 5.800 6.040 173,680 -0.45(-6.93%)
Aug 01, 2024 6.850 6.942 6.360 6.490 169,878 -0.40(-5.81%)
Jul 31, 2024 6.830 6.970 6.640 6.890 109,905 +0.18(+2.68%)
Jul 30, 2024 6.440 6.770 6.440 6.710 67,004 +0.26(+4.11%)
Jul 29, 2024 6.500 6.580 6.360 6.445 81,275 -0.11(-1.75%)
Jul 26, 2024 6.670 6.670 6.403 6.560 98,961 -0.01(-0.15%)
Jul 25, 2024 6.300 6.680 6.270 6.570 281,055 +0.29(+4.62%)
Jul 24, 2024 6.260 6.530 6.100 6.280 141,305 -0.05(-0.79%)
Jul 23, 2024 5.810 6.410 5.800 6.330 92,233 +0.28(+4.63%)
Jul 22, 2024 5.940 6.100 5.800 6.050 124,485 +0.06(+1.00%)
Jul 19, 2024 6.210 6.250 5.870 5.990 136,075 -0.24(-3.85%)
Jul 18, 2024 6.070 6.750 6.000 6.230 239,002 +0.11(+1.80%)
Jul 17, 2024 5.540 6.420 5.540 6.120 410,993 +0.59(+10.67%)
Jul 16, 2024 5.360 5.670 5.280 5.530 174,456 +0.17(+3.17%)
Jul 15, 2024 4.910 5.430 4.910 5.360 204,092 +0.41(+8.28%)
Jul 12, 2024 5.140 5.220 4.880 4.950 125,284 -0.09(-1.79%)
Jul 11, 2024 4.780 5.080 4.720 5.040 75,131 +0.34(+7.23%)
Jul 10, 2024 4.670 4.800 4.670 4.700 55,797 +0.07(+1.51%)
Jul 09, 2024 4.900 4.935 4.620 4.630 95,911 -0.27(-5.51%)
Jul 08, 2024 4.690 4.920 4.690 4.900 145,548 +0.21(+4.37%)
Jul 05, 2024 4.910 4.980 4.680 4.695 100,432 -0.21(-4.38%)
Jul 03, 2024 5.030 5.051 4.850 4.910 87,608 -0.14(-2.77%)
Jul 02, 2024 4.900 5.160 4.880 5.050 127,438 +0.15(+3.06%)
Jul 01, 2024 5.010 5.110 4.650 4.900 225,078 -0.05(-1.01%)
Jun 28, 2024 5.280 5.305 4.860 4.950 1,936,340 -0.24(-4.62%)
Jun 27, 2024 5.030 5.360 4.905 5.190 219,044 +0.16(+3.18%)
Jun 26, 2024 4.980 5.285 4.935 5.030 208,795 +0.09(+1.82%)
Jun 25, 2024 4.960 4.970 4.730 4.940 221,817 -0.02(-0.40%)
Jun 24, 2024 4.460 4.980 4.400 4.960 153,280 +0.51(+11.46%)
Jun 21, 2024 4.480 4.610 4.400 4.450 151,213 +0.01(+0.23%)
Jun 20, 2024 4.440 4.480 4.265 4.440 189,760 +0.00(+0.00%)
Jun 18, 2024 4.600 4.620 4.420 4.440 110,856 -0.14(-3.06%)
Jun 17, 2024 4.290 4.630 4.210 4.580 207,153 +0.31(+7.26%)
Jun 14, 2024 4.560 4.605 4.180 4.270 398,044 -0.31(-6.77%)
Jun 13, 2024 4.620 4.670 4.520 4.580 140,682 -0.09(-1.93%)
Jun 12, 2024 4.860 4.910 4.660 4.670 126,464 -0.08(-1.68%)
Jun 11, 2024 4.750 4.770 4.620 4.750 134,048 -0.01(-0.21%)
Jun 10, 2024 4.780 4.884 4.730 4.760 157,423 +0.00(+0.00%)
Jun 07, 2024 4.750 4.860 4.710 4.760 94,953 +0.03(+0.63%)
Jun 06, 2024 4.880 4.880 4.710 4.730 118,596 -0.15(-3.07%)
Jun 05, 2024 4.750 4.950 4.630 4.880 214,996 +0.17(+3.61%)
Jun 04, 2024 4.770 4.800 4.660 4.710 172,903 -0.10(-2.08%)
Jun 03, 2024 5.050 5.060 4.720 4.810 317,005 -0.30(-5.87%)
May 31, 2024 4.940 5.150 4.900 5.110 129,583 +0.19(+3.86%)
May 30, 2024 4.860 5.030 4.800 4.920 163,735 +0.05(+1.03%)
May 29, 2024 5.300 5.300 4.860 4.870 173,677 -0.44(-8.29%)
May 28, 2024 5.110 5.380 5.088 5.310 184,344 +0.30(+5.99%)
May 24, 2024 5.000 5.080 4.830 5.010 211,876 +0.04(+0.80%)
May 23, 2024 5.270 5.390 4.910 4.970 220,936 -0.27(-5.15%)
May 22, 2024 5.550 5.575 5.220 5.240 201,031 -0.34(-6.09%)
May 21, 2024 5.770 5.800 5.570 5.580 164,127 -0.18(-3.12%)
May 20, 2024 5.790 5.880 5.730 5.760 150,118 -0.11(-1.87%)
May 17, 2024 5.860 5.910 5.690 5.870 210,968 +0.04(+0.69%)
May 16, 2024 5.680 5.910 5.670 5.830 106,911 +0.12(+2.19%)
May 15, 2024 5.970 5.970 5.450 5.705 346,567 -0.24(-3.96%)
May 14, 2024 5.680 5.960 5.680 5.940 172,910 +0.28(+4.95%)
May 13, 2024 5.630 5.980 5.580 5.660 317,875 +0.06(+1.07%)
May 10, 2024 6.010 6.010 5.470 5.600 302,439 -0.44(-7.28%)
May 09, 2024 6.090 6.200 5.855 6.040 315,145 -0.02(-0.33%)
May 08, 2024 6.440 6.620 5.295 6.060 621,879 -0.57(-8.60%)
May 07, 2024 6.730 6.900 6.615 6.630 131,921 -0.08(-1.19%)
May 06, 2024 6.850 6.955 6.650 6.710 119,917 -0.06(-0.89%)
May 03, 2024 6.650 6.900 6.530 6.770 133,649 +0.20(+3.04%)
May 02, 2024 6.310 6.670 6.245 6.570 149,760 +0.28(+4.45%)
May 01, 2024 6.630 6.770 6.252 6.290 242,227 -0.34(-5.13%)
Apr 30, 2024 7.030 7.110 6.560 6.630 452,756 -0.46(-6.49%)
Apr 29, 2024 6.930 7.100 6.930 7.090 120,458 +0.07(+1.00%)
Apr 26, 2024 7.110 7.235 6.954 7.020 70,875 -0.08(-1.13%)
Apr 25, 2024 7.080 7.157 6.860 7.100 205,830 -0.03(-0.42%)
Apr 24, 2024 7.420 7.560 7.040 7.130 140,532 -0.32(-4.30%)
Apr 23, 2024 7.030 7.460 6.870 7.450 145,783 +0.42(+5.97%)
Apr 22, 2024 7.210 7.210 6.935 7.030 144,244 -0.18(-2.50%)
Apr 19, 2024 6.950 7.220 6.920 7.210 184,596 +0.21(+3.00%)
Apr 18, 2024 6.970 7.230 6.960 7.000 122,949 +0.00(+0.00%)
Apr 17, 2024 7.310 7.500 6.930 7.000 245,412 -0.33(-4.50%)
Apr 16, 2024 7.610 7.610 7.130 7.330 328,255 -0.28(-3.68%)
Apr 15, 2024 7.610 7.920 7.410 7.610 386,703 +0.00(+0.00%)
Apr 12, 2024 7.610 8.100 7.540 7.610 197,052 +0.02(+0.26%)
Apr 11, 2024 7.850 7.850 7.520 7.590 136,931 -0.18(-2.32%)
Apr 10, 2024 7.540 7.810 7.390 7.770 189,932 +0.10(+1.30%)
Apr 09, 2024 7.860 7.890 7.620 7.670 193,172 -0.11(-1.41%)
Apr 08, 2024 7.700 8.125 7.580 7.780 232,571 +0.17(+2.23%)
Apr 05, 2024 7.470 7.710 7.355 7.610 141,686 +0.14(+1.87%)
Apr 04, 2024 7.980 7.980 7.430 7.470 228,923 -0.51(-6.39%)
Apr 03, 2024 7.690 8.000 7.590 7.980 150,814 +0.29(+3.77%)
Apr 02, 2024 7.570 7.860 7.470 7.690 174,394 +0.09(+1.18%)
Apr 01, 2024 7.770 7.790 7.490 7.600 338,908 -0.14(-1.81%)
Mar 28, 2024 7.350 7.785 7.350 7.740 409,830 +0.45(+6.17%)
Mar 27, 2024 7.070 7.320 7.060 7.290 208,730 +0.24(+3.40%)
Mar 26, 2024 7.300 7.370 7.020 7.050 222,386 -0.23(-3.16%)
Mar 25, 2024 7.270 7.490 7.220 7.280 126,937 +0.01(+0.14%)
Mar 22, 2024 7.720 7.720 7.260 7.270 225,442 -0.39(-5.09%)
Mar 21, 2024 7.670 7.910 7.640 7.660 292,206 -0.06(-0.78%)
Mar 20, 2024 7.640 7.770 7.450 7.720 164,940 -0.01(-0.13%)
Mar 19, 2024 7.270 7.810 7.250 7.730 288,511 +0.39(+5.31%)
Mar 18, 2024 7.350 7.450 7.067 7.340 166,689 +0.01(+0.14%)
Mar 15, 2024 6.990 7.380 6.930 7.330 421,576 +0.28(+3.97%)
Mar 14, 2024 7.200 7.290 6.910 7.050 273,202 -0.12(-1.67%)
Mar 13, 2024 7.280 7.570 7.130 7.170 188,430 -0.08(-1.10%)
Mar 12, 2024 7.320 7.380 7.080 7.250 319,990 -0.11(-1.49%)
Mar 11, 2024 7.310 7.390 7.150 7.360 267,118 -0.03(-0.41%)
Mar 08, 2024 7.580 7.640 7.325 7.390 245,801 -0.12(-1.60%)
Mar 07, 2024 7.570 8.000 7.490 7.510 311,954 -0.20(-2.59%)
Mar 06, 2024 7.830 8.200 7.660 7.710 248,490 +0.07(+0.92%)
Mar 05, 2024 7.770 7.890 7.610 7.640 232,010 -0.19(-2.43%)
Mar 04, 2024 8.210 8.339 7.800 7.830 398,342 -0.45(-5.43%)
Mar 01, 2024 8.230 8.595 8.220 8.280 110,162 +0.16(+1.97%)
Feb 29, 2024 8.220 8.320 8.010 8.120 194,078 +0.05(+0.62%)
Feb 28, 2024 8.490 8.770 8.020 8.070 163,187 -0.47(-5.50%)
Feb 27, 2024 8.180 8.780 8.000 8.540 203,740 +0.41(+5.04%)
Feb 26, 2024 8.850 8.898 7.680 8.130 753,776 -0.96(-10.56%)
Feb 23, 2024 8.830 9.140 8.730 9.090 73,262 +0.18(+2.02%)
Feb 22, 2024 9.000 9.170 8.760 8.910 89,270 -0.09(-1.00%)
Feb 21, 2024 9.190 9.420 8.960 9.000 96,736 -0.24(-2.60%)
Feb 20, 2024 9.480 9.480 9.130 9.240 56,445 -0.33(-3.45%)
Feb 16, 2024 9.440 9.800 9.240 9.570 70,325 +0.08(+0.84%)
Feb 15, 2024 8.780 9.490 8.778 9.490 108,837 +0.76(+8.71%)
Feb 14, 2024 8.730 8.870 8.480 8.730 103,991 +0.03(+0.34%)
Feb 13, 2024 9.140 9.140 8.610 8.700 134,881 -0.56(-6.05%)
Feb 12, 2024 9.100 9.420 9.100 9.260 92,469 +0.22(+2.43%)
Feb 09, 2024 9.020 9.130 8.920 9.040 126,201 +0.09(+1.01%)
Feb 08, 2024 8.820 9.110 8.750 8.950 93,780 +0.17(+1.94%)
Feb 07, 2024 9.000 9.000 8.710 8.780 99,489 -0.19(-2.12%)
Feb 06, 2024 8.770 9.133 8.732 8.970 133,770 +0.21(+2.40%)
Feb 05, 2024 9.030 9.060 8.750 8.760 219,240 -0.40(-4.37%)
Feb 02, 2024 9.560 9.560 9.050 9.160 159,637 -0.60(-6.15%)
Feb 01, 2024 9.730 9.900 9.400 9.760 120,579 +0.04(+0.41%)
Jan 31, 2024 10.20 10.23 9.710 9.720 76,597 -0.49(-4.80%)
Jan 30, 2024 10.02 10.30 9.940 10.21 147,326 -0.03(-0.29%)
Jan 29, 2024 10.17 10.26 9.825 10.24 48,345 +0.04(+0.39%)
Jan 26, 2024 10.16 10.58 10.03 10.20 71,188 +0.10(+0.99%)
Jan 25, 2024 10.20 10.25 9.900 10.10 156,092 +0.14(+1.41%)
Jan 24, 2024 10.10 10.19 9.850 9.960 91,009 +0.00(+0.00%)
Jan 23, 2024 10.04 10.29 9.900 9.960 109,876 -0.07(-0.70%)
Jan 22, 2024 9.910 10.10 9.890 10.03 83,106 +0.12(+1.21%)
Jan 19, 2024 9.930 10.01 9.660 9.910 68,598 +0.03(+0.30%)
Jan 18, 2024 9.890 9.990 9.645 9.880 70,408 +0.06(+0.61%)
Jan 17, 2024 9.700 9.970 9.642 9.820 92,716 -0.10(-1.01%)
Jan 16, 2024 10.20 10.23 9.860 9.920 111,575 -0.39(-3.78%)
Jan 12, 2024 10.67 10.68 10.25 10.31 126,583 -0.01(-0.10%)
Jan 11, 2024 10.47 10.47 10.19 10.32 90,042 -0.11(-1.05%)
Jan 10, 2024 10.78 10.86 10.20 10.43 127,972 -0.34(-3.16%)
Jan 09, 2024 11.06 11.06 10.67 10.77 75,755 -0.29(-2.62%)
Jan 08, 2024 11.05 11.15 10.63 11.06 88,637 -0.22(-1.95%)
Jan 05, 2024 10.84 11.44 10.76 11.28 166,260 +0.46(+4.25%)
Jan 04, 2024 11.28 11.34 10.77 10.82 75,431 -0.32(-2.87%)
Jan 03, 2024 11.09 11.39 10.87 11.14 77,346 +0.05(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.