KLX Energy Services Holdings Inc (KLXE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -15.6661786237 | 6.83 | 6.97 | 5.26 | 154293 | 6.11350468 | CS |
| 4 | 1.09 | 23.3404710921 | 4.67 | 6.97 | 4.67 | 153876 | 6.02502485 | CS |
| 12 | -0.21 | -3.5175879397 | 5.97 | 6.97 | 4.18 | 168651 | 5.3060619 | CS |
| 26 | -3.24 | -36 | 9 | 9.8 | 4.18 | 194099 | 6.57370517 | CS |
| 52 | -5.37 | -48.2479784367 | 11.13 | 13.42 | 4.18 | 166833 | 8.27290812 | CS |
| 156 | 0.26 | 4.72727272727 | 5.5 | 18.6318 | 2.94 | 268489 | 8.11057849 | CS |
| 260 | -6.94 | -54.6456692913 | 12.7 | 18.97 | 0.505 | 338877 | 5.93336869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723070100 | 5.76 | 0 | 0.00 | 5.9 | 5.99 | 5.61 | 202062 |
| 1722983700 | 5.76 | 0.09 | 1.68 | 5.71 | 6 | 5.64 | 64143 |
| 1722897300 | 5.665 | -0.38 | -6.21 | 5.55 | 5.755 | 5.26 | 253861 |
| 1722638100 | 6.04 | -0.45 | -6.93 | 6.3 | 6.3 | 5.8 | 173680 |
| 1722551700 | 6.49 | -0.4 | -5.81 | 6.85 | 6.9418 | 6.36 | 169878 |
| 1722465300 | 6.89 | 0.18 | 2.68 | 6.83 | 6.97 | 6.64 | 109905 |
| 1722378900 | 6.71 | 0.27 | 4.11 | 6.45 | 6.77 | 6.44 | 67004 |
| 1722292500 | 6.445 | -0.12 | -1.75 | 6.5 | 6.58 | 6.36 | 81275 |
| 1722033300 | 6.5599999 | -0.01 | -0.15 | 6.67 | 6.67 | 6.4025999 | 98949 |
| 1721946900 | 6.57 | 0.29 | 4.62 | 6.3 | 6.68 | 6.2752 | 281055 |
| 1721860500 | 6.28 | -0.05 | -0.79 | 6.26 | 6.53 | 6.1 | 141305 |
| 1721774100 | 6.33 | 0.28 | 4.63 | 5.8099999 | 6.41 | 5.7699999 | 92233 |
| 1721687700 | 6.05 | 0.06 | 1.00 | 5.94 | 6.1 | 5.8 | 124485 |
| 1721428500 | 5.99 | -0.24 | -3.85 | 6.21 | 6.25 | 5.87 | 136075 |
| 1721342100 | 6.23 | 0.11 | 1.80 | 6.07 | 6.75 | 6 | 238002 |
| 1721255700 | 6.12 | 0.59 | 10.67 | 5.54 | 6.42 | 5.54 | 410919 |
| 1721169300 | 5.53 | 0.17 | 3.17 | 5.36 | 5.67 | 5.28 | 174456 |
| 1721082900 | 5.36 | 0.41 | 8.28 | 4.91 | 5.43 | 4.91 | 204087 |
| 1720823700 | 4.95 | -0.09 | -1.79 | 5.12 | 5.22 | 4.88 | 125284 |
| 1720737300 | 5.04 | 0.34 | 7.23 | 4.78 | 5.08 | 4.72 | 75131 |
| 1720650900 | 4.7 | 0.07 | 1.51 | 4.67 | 4.8 | 4.67 | 55797 |
| 1720564500 | 4.63 | -0.27 | -5.51 | 4.9 | 4.9349999 | 4.62 | 95911 |
| 1720478100 | 4.9 | 0.21 | 4.37 | 4.69 | 4.92 | 4.69 | 145548 |
| 1720218900 | 4.695 | -0.22 | -4.38 | 4.92 | 4.98 | 4.68 | 100432 |
| 1720040640 | 4.91 | -0.14 | -2.77 | 5.03 | 5.0513 | 4.85 | 87608 |
| 1719959700 | 5.05 | 0.15 | 3.06 | 4.9 | 5.16 | 4.88 | 127438 |
| 1719873300 | 4.9 | -0.29 | -5.59 | 5.01 | 5.11 | 4.65 | 225078 |
| 1719614100 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1719527700 | 5.19 | 0.16 | 3.18 | 5.03 | 5.36 | 4.905 | 219041 |
| 1719441300 | 5.03 | 0.09 | 1.82 | 4.98 | 5.285 | 4.9349999 | 208795 |
| 1719354900 | 4.94 | -0.02 | -0.40 | 4.96 | 4.97 | 4.73 | 221817 |
| 1719268500 | 4.96 | 0.51 | 11.46 | 4.46 | 4.98 | 4.4001 | 153280 |
| 1719009300 | 4.45 | -0.01 | -0.22 | 4.48 | 4.61 | 4.4 | 151213 |
| 1718922900 | 4.46 | 0.02 | 0.45 | 4.44 | 4.48 | 4.265 | 189760 |
| 1718750100 | 4.44 | -0.14 | -3.06 | 4.6 | 4.62 | 4.42 | 110856 |
| 1718663700 | 4.58 | 0.31 | 7.26 | 4.29 | 4.63 | 4.21 | 207153 |
| 1718404500 | 4.2699999 | -0.31 | -6.77 | 4.5599999 | 4.6053 | 4.18 | 398044 |
| 1718318100 | 4.58 | -0.09 | -1.93 | 4.62 | 4.67 | 4.5199999 | 140682 |
| 1718231700 | 4.67 | -0.08 | -1.68 | 4.86 | 4.91 | 4.66 | 126464 |
| 1718145300 | 4.75 | -0.01 | -0.21 | 4.75 | 4.7699999 | 4.62 | 134048 |
| 1718058900 | 4.76 | 0 | 0.00 | 4.78 | 4.884 | 4.73 | 157423 |
| 1717799700 | 4.76 | 0.03 | 0.63 | 4.75 | 4.86 | 4.71 | 94953 |
| 1717713300 | 4.73 | -0.15 | -3.07 | 4.88 | 4.88 | 4.71 | 118596 |
| 1717626900 | 4.88 | 0.17 | 3.61 | 4.75 | 4.95 | 4.63 | 214992 |
| 1717540500 | 4.71 | -0.1 | -2.08 | 4.7699999 | 4.8 | 4.66 | 172903 |
| 1717454100 | 4.8099999 | -0.3 | -5.87 | 5.05 | 5.0599999 | 4.72 | 317002 |
| 1717194900 | 5.11 | 0.19 | 3.86 | 4.94 | 5.15 | 4.9 | 129583 |
| 1717108500 | 4.92 | 0.05 | 1.03 | 4.86 | 5.03 | 4.8 | 162990 |
| 1717022100 | 4.87 | -0.44 | -8.29 | 5.3 | 5.3 | 4.86 | 173677 |
| 1716935700 | 5.3099999 | 0.3 | 5.99 | 5.11 | 5.38 | 5.0885 | 169119 |
| 1716590100 | 5.01 | 0.04 | 0.80 | 5 | 5.08 | 4.83 | 211876 |
| 1716503700 | 4.97 | -0.27 | -5.15 | 5.2699999 | 5.39 | 4.91 | 220936 |
| 1716417300 | 5.24 | -0.34 | -6.09 | 5.55 | 5.575 | 5.22 | 201031 |
| 1716330900 | 5.58 | -0.18 | -3.13 | 5.7699999 | 5.8 | 5.57 | 164127 |
| 1716244500 | 5.76 | -0.11 | -1.87 | 5.79 | 5.88 | 5.73 | 150118 |
| 1715985300 | 5.87 | 0.04 | 0.69 | 5.83 | 5.91 | 5.69 | 210966 |
| 1715898900 | 5.83 | 0.13 | 2.19 | 5.68 | 5.91 | 5.67 | 106911 |
| 1715812500 | 5.705 | -0.24 | -3.96 | 5.97 | 5.97 | 5.45 | 346567 |
| 1715726100 | 5.94 | 0.28 | 4.95 | 5.68 | 5.96 | 5.68 | 172910 |
| 1715639700 | 5.66 | 0.06 | 1.07 | 5.59 | 5.98 | 5.58 | 317875 |
| 1715380500 | 5.6 | -0.44 | -7.28 | 6.01 | 6.01 | 5.47 | 302429 |
| 1715294100 | 6.04 | -0.02 | -0.33 | 6.09 | 6.2 | 5.855 | 315141 |
| 1715207700 | 6.0599999 | -0.57 | -8.60 | 6.44 | 6.62 | 5.295 | 621879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
