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

4.3250
+0.4650 (12.05%)
NASDAQ· Last Trade: May 13th, 4:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KLX Energy Services Holdings, Inc. - Common Stock (KLXE)

DateOpenHighLowCloseVolumeAdjusted Close
5/12/20263.743.963.643.86181,1173.86
5/11/20263.393.723.343.65159,4563.65
5/08/20263.203.433.203.39101,2043.39
5/07/20263.313.413.103.26248,7873.26
5/06/20263.593.673.243.43431,8343.43
5/05/20264.004.073.733.73249,4423.73
5/04/20263.724.043.584.03226,3774.03
5/01/20263.733.813.483.72183,3623.72
4/30/20263.923.923.703.73184,2673.73
4/29/20263.793.953.603.93462,0063.93
4/28/20263.503.763.363.75296,2823.75
4/27/20263.393.603.353.49384,7703.49
4/24/20262.953.482.773.35825,5893.35
4/23/20262.503.022.472.94798,5582.94
4/22/20262.552.602.412.50272,6972.50
4/21/20262.322.552.322.44241,0042.44
4/20/20262.272.352.232.3239,5302.32
4/17/20262.342.362.152.28258,1902.28
4/16/20262.322.402.292.3981,1852.39
4/15/20262.232.332.182.30154,8592.30
4/14/20262.342.432.132.20235,2712.20
4/13/20262.282.432.222.36224,8972.36
4/10/20262.202.272.152.23190,1212.23
4/09/20262.532.572.172.21369,2882.21
4/08/20262.702.702.352.50419,2202.50
4/07/20262.893.002.742.83241,7072.83
4/06/20262.492.902.402.87464,4602.87
4/02/20262.422.632.402.49321,1372.49
4/01/20262.552.622.382.41199,2592.41
3/31/20262.752.772.522.60365,6102.60
3/30/20262.832.852.692.75158,0382.75
3/27/20262.792.892.692.81276,5192.81
3/26/20262.832.982.732.79289,2722.79
3/25/20262.762.852.692.83195,7852.83
3/24/20262.742.902.742.79176,4462.79
3/23/20262.782.782.602.71223,1802.71
3/20/20262.862.902.672.79246,3492.79
3/19/20262.753.002.702.84327,8592.84
3/18/20262.763.002.752.80361,0822.80
3/17/20262.822.952.742.83282,6672.83
3/16/20262.692.912.622.79189,0522.79
3/13/20262.673.182.652.69745,7122.69
3/12/20262.942.972.312.67839,9272.67
3/11/20262.573.002.542.95336,0782.95
3/10/20262.642.692.502.58214,7052.58
3/09/20262.612.712.542.66212,7322.66
3/06/20262.662.832.492.51307,4032.51
3/05/20262.662.842.522.62209,3862.62
3/04/20262.732.832.502.57214,3952.57
3/03/20263.013.192.652.73600,7652.73
3/02/20262.663.012.602.94499,4842.94
2/27/20262.482.602.432.54141,8262.54
2/26/20262.352.502.242.46118,4062.46
2/25/20262.412.422.252.38131,6422.38
2/24/20262.382.442.352.4147,4052.41
2/23/20262.742.772.332.38235,7512.38
2/20/20262.962.972.472.66504,6072.66
2/19/20262.753.022.712.90331,1752.90
2/18/20262.592.752.592.68228,1692.68
2/17/20262.562.652.462.52173,7802.52
2/13/20262.212.612.112.54210,5012.54