KLX Energy Services Holdings Inc (KLXE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.715 | 33.1081081081 | 5.18 | 6.98 | 5.04 | 159856 | 5.88386251 | CS |
| 4 | 2.535 | 58.1422018349 | 4.36 | 6.98 | 4.33 | 133044 | 5.29680231 | CS |
| 12 | 2.435 | 54.5964125561 | 4.46 | 6.98 | 4.2 | 122139 | 5.34416943 | CS |
| 26 | 1.355 | 24.4584837545 | 5.54 | 7.66 | 4.1858 | 130335 | 5.7728286 | CS |
| 52 | -2.805 | -28.9175257732 | 9.7 | 10.58 | 4.18 | 158559 | 6.38758416 | CS |
| 156 | 2.505 | 57.0615034169 | 4.39 | 18.6318 | 3.64 | 237555 | 8.68212208 | CS |
| 260 | 1.355 | 24.4584837545 | 5.54 | 18.97 | 0.505 | 319156 | 5.72966294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 6.71 | 0.95 | 16.49 | 5.68 | 6.75 | 5.6718 | 229421 |
| 1736984100 | 5.76 | 0.13 | 2.31 | 5.65 | 5.79 | 5.36 | 160703 |
| 1736897700 | 5.63 | 0.39 | 7.44 | 5.33 | 5.69 | 5.04 | 246936 |
| 1736811300 | 5.24 | 0.03 | 0.58 | 5.19 | 5.3564999 | 5.14 | 79141 |
| 1736552100 | 5.21 | 0.1 | 1.96 | 5.18 | 5.32 | 5.0948 | 83080 |
| 1736379300 | 5.11 | -0.08 | -1.54 | 5.18 | 5.3 | 5.055 | 116277 |
| 1736292900 | 5.19 | 0.26 | 5.27 | 4.94 | 5.24 | 4.8 | 38953 |
| 1736206500 | 4.93 | -0.35 | -6.63 | 5.33 | 5.36 | 4.9 | 124621 |
| 1735947300 | 5.28 | -0.16 | -2.94 | 5.49 | 5.49 | 5.19 | 135514 |
| 1735860900 | 5.44 | 0.46 | 9.24 | 4.98 | 5.8099999 | 4.92 | 219884 |
| 1735688100 | 4.98 | -0.09 | -1.78 | 5.13 | 5.13 | 4.8177 | 112507 |
| 1735601700 | 5.07 | 0.43 | 9.27 | 4.6 | 5.29 | 4.5 | 240172 |
| 1735342500 | 4.64 | 0 | 0.00 | 4.62 | 4.74 | 4.39 | 145255 |
| 1735256100 | 4.64 | 0.08 | 1.75 | 4.6 | 4.6415 | 4.4 | 99653 |
| 1735077840 | 4.5599999 | -0.06 | -1.30 | 4.63 | 4.72 | 4.44 | 68099 |
| 1734996900 | 4.62 | 0.15 | 3.36 | 4.49 | 4.72 | 4.4159 | 52386 |
| 1734737700 | 4.47 | 0.06 | 1.36 | 4.36 | 4.5742 | 4.33 | 109147 |
| 1734651300 | 4.41 | -0.22 | -4.75 | 4.8 | 4.9349999 | 4.37 | 102277 |
| 1734564900 | 4.63 | -0.08 | -1.70 | 4.79 | 5.2646 | 4.545 | 274792 |
| 1734478500 | 4.71 | 0.24 | 5.37 | 4.45 | 4.71 | 4.2699999 | 167441 |
| 1734392100 | 4.47 | -0.35 | -7.26 | 4.75 | 4.95 | 4.35 | 196315 |
| 1734132900 | 4.82 | -0.1 | -2.03 | 4.97 | 5.029 | 4.65 | 96555 |
| 1734046500 | 4.92 | -0.23 | -4.47 | 5.17 | 5.2 | 4.82 | 68512 |
| 1733960100 | 5.15 | 0.01 | 0.19 | 5.17 | 5.34 | 5.1 | 118575 |
| 1733873700 | 5.14 | 0.12 | 2.39 | 5.03 | 5.19 | 4.9 | 76441 |
| 1733787300 | 5.0199999 | 0.06 | 1.31 | 5.01 | 5.2699999 | 4.95 | 71791 |
| 1733528100 | 4.955 | -0.05 | -0.90 | 5.01 | 5.19 | 4.84 | 106539 |
| 1733441700 | 5 | -0.44 | -8.09 | 5.4 | 5.44 | 4.98 | 152696 |
| 1733355300 | 5.44 | -0.21 | -3.72 | 5.63 | 5.68 | 5.39 | 141601 |
| 1733268900 | 5.65 | -0.26 | -4.32 | 5.94 | 6.18 | 5.6087999 | 122301 |
| 1733182500 | 5.905 | -0.13 | -2.07 | 6.07 | 6.19 | 5.85 | 85306 |
| 1732917840 | 6.03 | 0.01 | 0.17 | 6.11 | 6.2224 | 5.9446 | 14518 |
| 1732750500 | 6.0199999 | 0.01 | 0.17 | 6.0599999 | 6.23 | 5.92 | 106656 |
| 1732664100 | 6.01 | -0.48 | -7.40 | 6.49 | 6.49 | 5.97 | 86914 |
| 1732577700 | 6.49 | 0.17 | 2.69 | 6.32 | 6.66 | 6.32 | 130655 |
| 1732318500 | 6.32 | 0.2 | 3.27 | 6.18 | 6.57 | 6.1102999 | 110214 |
| 1732232100 | 6.12 | 0.14 | 2.34 | 6.15 | 6.15 | 5.875 | 125242 |
| 1732145700 | 5.98 | 0.19 | 3.28 | 5.9 | 6.025 | 5.75 | 95118 |
| 1732059300 | 5.79 | -0.47 | -7.51 | 6.26 | 6.3099999 | 5.75 | 130982 |
| 1731972900 | 6.26 | 0.82 | 15.07 | 5.43 | 6.3 | 5.36 | 180950 |
| 1731713700 | 5.44 | -0.22 | -3.89 | 5.61 | 5.87 | 5.38 | 115612 |
| 1731627300 | 5.66 | 0.06 | 1.07 | 5.68 | 5.695 | 5.47 | 56740 |
| 1731540900 | 5.6 | -0.39 | -6.51 | 6.0199999 | 6.07 | 5.5599999 | 93980 |
| 1731454500 | 5.99 | -0.26 | -4.16 | 6.3 | 6.3 | 5.76 | 76452 |
| 1731368100 | 6.25 | 0.56 | 9.84 | 5.78 | 6.33 | 5.64 | 220140 |
| 1731108900 | 5.69 | 0.02 | 0.35 | 5.69 | 5.98 | 5.5599999 | 211773 |
| 1731022500 | 5.67 | 0.38 | 7.18 | 5.3 | 5.88 | 4.9601 | 252438 |
| 1730936100 | 5.29 | 0.89 | 20.23 | 4.86 | 5.388 | 4.63 | 261171 |
| 1730849700 | 4.4 | 0.07 | 1.62 | 4.32 | 4.41 | 4.26 | 70555 |
| 1730763300 | 4.33 | 0.08 | 1.88 | 4.3099999 | 4.35 | 4.2 | 110727 |
| 1730500500 | 4.25 | -0.17 | -3.85 | 4.6 | 4.6 | 4.2 | 107590 |
| 1730414100 | 4.42 | -0.09 | -2.00 | 4.5599999 | 4.5599999 | 4.385 | 37299 |
| 1730327700 | 4.51 | 0.18 | 4.16 | 4.39 | 4.55 | 4.3141999 | 49318 |
| 1730241300 | 4.33 | -0.23 | -5.04 | 4.59 | 4.59 | 4.29 | 57519 |
| 1730154900 | 4.5599999 | 0.05 | 1.11 | 4.4 | 4.59 | 4.4 | 61346 |
| 1729895700 | 4.51 | 0.12 | 2.73 | 4.46 | 4.53 | 4.3099999 | 44914 |
| 1729809300 | 4.39 | -0.26 | -5.59 | 4.66 | 4.7 | 4.334 | 71214 |
| 1729722900 | 4.65 | 0.41 | 9.67 | 4.24 | 4.7699999 | 4.24 | 197081 |
| 1729636500 | 4.24 | -0.29 | -6.40 | 4.5199999 | 4.53 | 4.1858 | 207296 |
| 1729550100 | 4.53 | -0.21 | -4.43 | 4.7699999 | 4.9349999 | 4.5 | 97874 |
| 1729290900 | 4.74 | -0.22 | -4.44 | 4.95 | 4.96 | 4.69 | 85514 |
| 1729204500 | 4.96 | -0.25 | -4.80 | 5.21 | 5.24 | 4.78 | 121560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
