-
5 DAY PERFORMANCE
-11.26% -
1 MONTH PERFORMANCE
-27.86% -
3 MONTH PERFORMANCE
+8.28% -
6 MONTH PERFORMANCE
-30.75% -
YEAR-TO-DATE PERFORMANCE
-52.40% -
1 YEAR PERFORMANCE
-54.77%
KLX Energy Services Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.49 | $5.36 (-2.37%) | $5.72 | $5.11 | 130,305 | $86.83 M |
| 09/26/2024 | $5.51 | $5.39 (-2.18%) | $5.82 | $5.37 | 143,341 | $87.32 M |
| 09/25/2024 | $6.04 | $5.62 (-6.95%) | $6.04 | $5.58 | 103,000 | $91.04 M |
| 09/24/2024 | $6.00 | $6.04 (0.67%) | $6.15 | $6.00 | 30,300 | $97.85 M |
| 09/23/2024 | $6.22 | $5.90 (-5.14%) | $6.47 | $5.90 | 134,400 | $95.58 M |
| 09/20/2024 | $6.34 | $6.23 (-1.74%) | $6.36 | $6.02 | 75,000 | $100.93 M |
| 09/19/2024 | $5.91 | $6.33 (7.11%) | $6.36 | $5.82 | 95,564 | $102.55 M |
| 09/18/2024 | $5.33 | $5.73 (7.5%) | $5.93 | $5.33 | 99,500 | $92.83 M |
| 09/17/2024 | $5.04 | $5.33 (5.75%) | $5.46 | $5.01 | 209,600 | $86.35 M |
| 09/16/2024 | $5.10 | $4.98 (-2.35%) | $5.19 | $4.82 | 255,300 | $80.68 M |
| 09/13/2024 | $5.49 | $5.01 (-8.74%) | $5.51 | $4.95 | 182,800 | $81.16 M |
| 09/12/2024 | $5.57 | $5.45 (-2.15%) | $5.65 | $5.40 | 74,045 | $88.29 M |
| 09/11/2024 | $5.79 | $5.53 (-4.49%) | $5.79 | $5.51 | 106,867 | $89.59 M |
| 09/10/2024 | $5.90 | $5.79 (-1.86%) | $5.97 | $5.66 | 166,500 | $93.80 M |
| 09/09/2024 | $6.19 | $5.86 (-5.33%) | $6.22 | $5.85 | 118,900 | $94.93 M |
| 09/06/2024 | $6.28 | $6.22 (-0.96%) | $6.47 | $6.20 | 98,200 | $100.76 M |
| 09/05/2024 | $6.48 | $6.27 (-3.24%) | $6.54 | $6.24 | 172,000 | $101.57 M |
| 09/04/2024 | $6.94 | $6.35 (-8.5%) | $7.02 | $6.31 | 143,600 | $102.87 M |
| 09/03/2024 | $7.20 | $6.94 (-3.61%) | $7.20 | $6.84 | 112,615 | $112.43 M |
| 08/30/2024 | $7.45 | $7.36 (-1.21%) | $7.50 | $7.24 | 61,731 | $119.23 M |
| 08/29/2024 | $7.17 | $7.43 (3.63%) | $7.66 | $7.12 | 210,962 | $120.37 M |
| 08/28/2024 | $7.35 | $7.11 (-3.27%) | $7.40 | $6.86 | 209,600 | $115.18 M |
| 08/27/2024 | $7.07 | $7.46 (5.52%) | $7.55 | $6.97 | 213,518 | $120.85 M |
| 08/26/2024 | $7.50 | $7.17 (-4.4%) | $7.63 | $7.13 | 104,019 | $116.15 M |
| 08/23/2024 | $7.07 | $7.45 (5.37%) | $7.49 | $7.07 | 289,859 | $120.69 M |
| 08/22/2024 | $7.15 | $7.01 (-1.96%) | $7.45 | $6.99 | 107,215 | $113.56 M |
| 08/21/2024 | $7.01 | $7.04 (0.43%) | $7.17 | $6.82 | 165,900 | $114.05 M |
| 08/20/2024 | $7.25 | $6.94 (-4.28%) | $7.28 | $6.81 | 119,200 | $112.43 M |
| 08/19/2024 | $7.05 | $7.18 (1.84%) | $7.32 | $6.84 | 255,464 | $116.32 M |
| 08/16/2024 | $6.69 | $6.99 (4.48%) | $7.24 | $6.69 | 327,700 | $113.24 M |
| 08/15/2024 | $6.78 | $6.75 (-0.44%) | $6.89 | $6.63 | 63,800 | $109.35 M |
| 08/14/2024 | $6.39 | $6.69 (4.69%) | $6.75 | $6.30 | 88,400 | $108.38 M |
| 08/13/2024 | $6.04 | $6.39 (5.79%) | $6.53 | $6.00 | 93,400 | $103.52 M |
| 08/12/2024 | $5.95 | $6.08 (2.18%) | $6.12 | $5.72 | 176,500 | $98.50 M |
| 08/09/2024 | $6.14 | $5.97 (-2.77%) | $6.14 | $5.82 | 80,900 | $96.71 M |
| 08/08/2024 | $5.96 | $6.08 (2.01%) | $6.20 | $5.83 | 145,416 | $98.50 M |
| 08/07/2024 | $5.90 | $5.76 (-2.37%) | $5.99 | $5.61 | 202,100 | $93.31 M |
| 08/06/2024 | $5.71 | $5.76 (0.88%) | $6.00 | $5.64 | 64,143 | $93.31 M |
| 08/05/2024 | $5.55 | $5.67 (2.16%) | $5.76 | $5.26 | 253,961 | $91.29 M |
| 08/02/2024 | $6.30 | $6.04 (-4.13%) | $6.30 | $5.80 | 173,700 | $97.24 M |
| 08/01/2024 | $6.85 | $6.49 (-5.26%) | $6.94 | $6.36 | 169,900 | $104.49 M |
| 07/31/2024 | $6.83 | $6.89 (0.88%) | $6.97 | $6.64 | 109,905 | $110.93 M |
| 07/30/2024 | $6.44 | $6.71 (4.19%) | $6.77 | $6.44 | 67,004 | $108.03 M |
| 07/29/2024 | $6.50 | $6.45 (-0.77%) | $6.58 | $6.36 | 81,300 | $103.85 M |
| 07/26/2024 | $6.67 | $6.56 (-1.65%) | $6.67 | $6.40 | 98,961 | $105.62 M |
| 07/25/2024 | $6.30 | $6.57 (4.29%) | $6.68 | $6.27 | 280,900 | $105.78 M |
| 07/24/2024 | $6.26 | $6.28 (0.32%) | $6.53 | $6.10 | 141,305 | $101.11 M |
| 07/23/2024 | $5.81 | $6.33 (8.95%) | $6.41 | $5.80 | 92,533 | $101.91 M |
| 07/22/2024 | $5.94 | $6.05 (1.85%) | $6.10 | $5.80 | 124,485 | $97.41 M |
| 07/19/2024 | $6.21 | $5.99 (-3.54%) | $6.25 | $5.87 | 136,075 | $96.44 M |
| 07/18/2024 | $6.07 | $6.23 (2.64%) | $6.75 | $6.00 | 239,046 | $100.30 M |
| 07/17/2024 | $5.54 | $6.12 (10.47%) | $6.42 | $5.54 | 411,054 | $98.53 M |
| 07/16/2024 | $5.36 | $5.53 (3.17%) | $5.67 | $5.28 | 174,456 | $89.03 M |
| 07/15/2024 | $4.91 | $5.36 (9.16%) | $5.43 | $4.91 | 204,100 | $86.30 M |
| 07/12/2024 | $5.14 | $4.95 (-3.7%) | $5.22 | $4.88 | 125,284 | $79.70 M |
| 07/11/2024 | $4.78 | $5.04 (5.44%) | $5.08 | $4.72 | 75,131 | $81.14 M |
| 07/10/2024 | $4.67 | $4.70 (0.64%) | $4.80 | $4.67 | 55,808 | $75.67 M |
| 07/09/2024 | $4.90 | $4.63 (-5.51%) | $4.93 | $4.62 | 95,911 | $74.54 M |
| 07/08/2024 | $4.69 | $4.90 (4.48%) | $4.92 | $4.69 | 145,548 | $78.89 M |
| 07/05/2024 | $4.91 | $4.70 (-4.28%) | $4.98 | $4.68 | 100,432 | $75.67 M |
| 07/03/2024 | $5.03 | $4.91 (-2.39%) | $5.05 | $4.85 | 87,608 | $79.05 M |
| 07/02/2024 | $4.90 | $5.05 (3.06%) | $5.16 | $4.88 | 127,443 | $81.31 M |
| 07/01/2024 | $5.01 | $4.90 (-2.2%) | $5.11 | $4.65 | 225,078 | $78.89 M |