-
5 DAY PERFORMANCE
-0.53% -
1 MONTH PERFORMANCE
+1.98% -
3 MONTH PERFORMANCE
-15.40% -
6 MONTH PERFORMANCE
-4.71% -
YEAR-TO-DATE PERFORMANCE
-49.73% -
1 YEAR PERFORMANCE
-42.19%
KLX Energy Services Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $5.68 | $5.66 (-0.35%) | $5.70 | $5.47 | 56,628 | $91.69 M |
| 11/13/2024 | $6.02 | $5.60 (-6.98%) | $6.07 | $5.56 | 94,000 | $90.72 M |
| 11/12/2024 | $6.30 | $5.99 (-4.92%) | $6.30 | $5.76 | 76,500 | $97.04 M |
| 11/11/2024 | $5.78 | $6.25 (8.13%) | $6.33 | $5.64 | 220,415 | $101.25 M |
| 11/08/2024 | $5.69 | $5.69 (0%) | $5.98 | $5.56 | 211,800 | $92.18 M |
| 11/07/2024 | $5.30 | $5.67 (6.98%) | $5.88 | $4.96 | 252,439 | $91.85 M |
| 11/06/2024 | $4.86 | $5.29 (8.85%) | $5.39 | $4.63 | 269,683 | $85.70 M |
| 11/05/2024 | $4.32 | $4.40 (1.85%) | $4.41 | $4.26 | 70,600 | $71.28 M |
| 11/04/2024 | $4.31 | $4.33 (0.46%) | $4.35 | $4.20 | 110,730 | $70.15 M |
| 11/01/2024 | $4.60 | $4.25 (-7.61%) | $4.60 | $4.20 | 107,600 | $68.85 M |
| 10/31/2024 | $4.56 | $4.42 (-3.07%) | $4.56 | $4.39 | 37,314 | $71.60 M |
| 10/30/2024 | $4.39 | $4.51 (2.73%) | $4.55 | $4.31 | 49,828 | $73.06 M |
| 10/29/2024 | $4.57 | $4.33 (-5.25%) | $4.57 | $4.29 | 57,519 | $70.15 M |
| 10/28/2024 | $4.40 | $4.56 (3.64%) | $4.59 | $4.40 | 61,351 | $73.87 M |
| 10/25/2024 | $4.46 | $4.51 (1.12%) | $4.53 | $4.31 | 44,914 | $73.06 M |
| 10/24/2024 | $4.66 | $4.39 (-5.79%) | $4.68 | $4.33 | 71,214 | $71.12 M |
| 10/23/2024 | $4.24 | $4.65 (9.67%) | $4.77 | $4.24 | 197,100 | $75.33 M |
| 10/22/2024 | $4.52 | $4.24 (-6.19%) | $4.53 | $4.19 | 207,300 | $68.69 M |
| 10/21/2024 | $4.77 | $4.53 (-5.03%) | $4.93 | $4.50 | 97,900 | $73.39 M |
| 10/18/2024 | $4.95 | $4.74 (-4.24%) | $4.96 | $4.69 | 85,579 | $76.79 M |
| 10/17/2024 | $5.21 | $4.96 (-4.8%) | $5.24 | $4.78 | 124,000 | $80.35 M |
| 10/16/2024 | $5.26 | $5.20 (-1.14%) | $5.35 | $5.19 | 122,800 | $84.24 M |
| 10/15/2024 | $5.43 | $5.20 (-4.24%) | $5.55 | $5.17 | 100,900 | $84.24 M |
| 10/14/2024 | $5.58 | $5.55 (-0.54%) | $5.67 | $5.47 | 75,301 | $89.91 M |
| 10/11/2024 | $5.48 | $5.59 (2.01%) | $5.76 | $5.48 | 89,800 | $90.56 M |
| 10/10/2024 | $5.52 | $5.54 (0.36%) | $5.73 | $5.47 | 63,018 | $89.75 M |
| 10/09/2024 | $5.48 | $5.50 (0.36%) | $5.61 | $5.43 | 50,300 | $89.10 M |
| 10/08/2024 | $5.55 | $5.50 (-0.9%) | $5.58 | $5.34 | 123,800 | $89.10 M |
| 10/07/2024 | $5.71 | $5.64 (-1.23%) | $5.84 | $5.60 | 67,900 | $91.37 M |
| 10/04/2024 | $5.75 | $5.71 (-0.7%) | $5.91 | $5.66 | 83,102 | $92.50 M |
| 10/03/2024 | $5.52 | $5.62 (1.81%) | $5.67 | $5.39 | 75,100 | $91.04 M |
| 10/02/2024 | $5.63 | $5.54 (-1.6%) | $5.71 | $5.45 | 51,400 | $89.75 M |
| 10/01/2024 | $5.35 | $5.54 (3.55%) | $5.68 | $5.35 | 144,119 | $89.75 M |
| 09/30/2024 | $5.41 | $5.47 (1.11%) | $5.65 | $5.34 | 84,900 | $88.61 M |
| 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 |