KLX Energy Services Inc. (KLXE)
5.59
-0.04 (-0.71%)
At close: Jan 15, 2025, 11:49 AM
KLXE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.33 | 5.69 | 5.04 | 5.63 | 0.39 | 7.44% | 246,836 |
| Jan 13, 2025 | 5.19 | 5.36 | 5.14 | 5.24 | 0.03 | 0.58% | 79,141 |
| Jan 10, 2025 | 5.18 | 5.32 | 5.09 | 5.21 | 0.10 | 1.96% | 83,100 |
| Jan 8, 2025 | 5.18 | 5.30 | 5.06 | 5.11 | -0.08 | -1.54% | 116,300 |
| Jan 7, 2025 | 4.94 | 5.24 | 4.80 | 5.19 | 0.26 | 5.27% | 39,000 |
| Jan 6, 2025 | 5.33 | 5.36 | 4.90 | 4.93 | -0.35 | -6.63% | 124,641 |
| Jan 3, 2025 | 5.49 | 5.49 | 5.19 | 5.28 | -0.16 | -2.94% | 135,514 |
| Jan 2, 2025 | 4.98 | 5.81 | 4.92 | 5.44 | 0.46 | 9.24% | 219,900 |
| Dec 31, 2024 | 5.13 | 5.13 | 4.82 | 4.98 | -0.09 | -1.78% | 112,507 |
| Dec 30, 2024 | 4.60 | 5.29 | 4.50 | 5.07 | 0.43 | 9.27% | 240,200 |
| Dec 27, 2024 | 4.62 | 4.74 | 4.39 | 4.64 | 0.00 | 0.00% | 145,300 |
| Dec 26, 2024 | 4.60 | 4.64 | 4.40 | 4.64 | 0.08 | 1.75% | 99,700 |
| Dec 24, 2024 | 4.63 | 4.72 | 4.44 | 4.56 | -0.06 | -1.30% | 68,100 |
| Dec 23, 2024 | 4.49 | 4.72 | 4.42 | 4.62 | 0.15 | 3.36% | 52,400 |
| Dec 20, 2024 | 4.36 | 4.57 | 4.33 | 4.47 | 0.06 | 1.36% | 109,147 |
| Dec 19, 2024 | 4.80 | 4.93 | 4.37 | 4.41 | -0.22 | -4.75% | 102,277 |
| Dec 18, 2024 | 4.79 | 5.26 | 4.55 | 4.63 | -0.08 | -1.70% | 274,800 |
| Dec 17, 2024 | 4.45 | 4.71 | 4.27 | 4.71 | 0.24 | 5.37% | 167,441 |
| Dec 16, 2024 | 4.75 | 4.95 | 4.35 | 4.47 | -0.35 | -7.26% | 196,825 |
| Dec 13, 2024 | 4.97 | 5.03 | 4.65 | 4.82 | -0.10 | -2.03% | 96,600 |
| Dec 12, 2024 | 5.17 | 5.20 | 4.82 | 4.92 | -0.23 | -4.47% | 68,512 |
| Dec 11, 2024 | 5.17 | 5.34 | 5.10 | 5.15 | 0.01 | 0.19% | 118,600 |
| Dec 10, 2024 | 5.03 | 5.19 | 4.90 | 5.14 | 0.12 | 2.39% | 76,447 |
| Dec 9, 2024 | 5.01 | 5.27 | 4.95 | 5.02 | 0.06 | 1.21% | 71,800 |
| Dec 6, 2024 | 5.01 | 5.09 | 4.84 | 4.96 | -0.04 | -0.80% | 106,551 |
| Dec 5, 2024 | 5.37 | 5.44 | 4.98 | 5.00 | -0.44 | -8.09% | 153,006 |
| Dec 4, 2024 | 5.63 | 5.68 | 5.39 | 5.44 | -0.21 | -3.72% | 141,601 |
| Dec 3, 2024 | 5.99 | 6.18 | 5.61 | 5.65 | -0.26 | -4.40% | 122,301 |
| Dec 2, 2024 | 6.07 | 6.19 | 5.85 | 5.91 | -0.12 | -1.99% | 85,308 |
| Nov 29, 2024 | 6.11 | 6.22 | 5.94 | 6.03 | 0.01 | 0.17% | 14,518 |
| Nov 27, 2024 | 6.06 | 6.23 | 5.92 | 6.02 | 0.01 | 0.17% | 106,700 |
| Nov 26, 2024 | 6.49 | 6.49 | 5.97 | 6.01 | -0.48 | -7.40% | 86,914 |
| Nov 25, 2024 | 6.32 | 6.66 | 6.32 | 6.49 | 0.17 | 2.69% | 132,434 |
| Nov 22, 2024 | 6.17 | 6.57 | 6.11 | 6.32 | 0.20 | 3.27% | 110,221 |
| Nov 21, 2024 | 6.15 | 6.15 | 5.88 | 6.12 | 0.14 | 2.34% | 125,247 |
| Nov 20, 2024 | 5.90 | 6.03 | 5.75 | 5.98 | 0.19 | 3.28% | 95,118 |
| Nov 19, 2024 | 6.26 | 6.31 | 5.75 | 5.79 | -0.47 | -7.51% | 131,012 |
| Nov 18, 2024 | 5.43 | 6.30 | 5.36 | 6.26 | 0.82 | 15.07% | 181,000 |
| Nov 15, 2024 | 5.61 | 5.87 | 5.38 | 5.44 | -0.22 | -3.89% | 115,612 |
| Nov 14, 2024 | 5.68 | 5.70 | 5.47 | 5.66 | 0.06 | 1.07% | 56,740 |
| Nov 13, 2024 | 6.02 | 6.07 | 5.56 | 5.60 | -0.39 | -6.51% | 94,000 |
| Nov 12, 2024 | 6.30 | 6.30 | 5.76 | 5.99 | -0.26 | -4.16% | 76,500 |
| Nov 11, 2024 | 5.78 | 6.33 | 5.64 | 6.25 | 0.56 | 9.84% | 220,415 |
| Nov 8, 2024 | 5.69 | 5.98 | 5.56 | 5.69 | 0.02 | 0.35% | 211,800 |
| Nov 7, 2024 | 5.30 | 5.88 | 4.96 | 5.67 | 0.38 | 7.18% | 252,439 |
| Nov 6, 2024 | 4.86 | 5.39 | 4.63 | 5.29 | 0.89 | 20.23% | 269,683 |
| Nov 5, 2024 | 4.32 | 4.41 | 4.26 | 4.40 | 0.07 | 1.62% | 70,600 |
| Nov 4, 2024 | 4.31 | 4.35 | 4.20 | 4.33 | 0.08 | 1.88% | 110,730 |
| Nov 1, 2024 | 4.60 | 4.60 | 4.20 | 4.25 | -0.17 | -3.85% | 107,600 |
| Oct 31, 2024 | 4.56 | 4.56 | 4.39 | 4.42 | -0.09 | -2.00% | 37,314 |