5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
+10.45%
3 MONTH PERFORMANCE
+24.17%
6 MONTH PERFORMANCE
-16.54%
YEAR-TO-DATE PERFORMANCE
+12.45%
1 YEAR PERFORMANCE
-45.15%
KLX Energy Services Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $5.68 | $5.60 (-1.5%) | $5.83 | $5.60 | 22,308 | $90.64 M |
| 01/29/2025 | $5.91 | $5.67 (-4.06%) | $5.93 | $5.46 | 243,288 | $91.85 M |
| 01/28/2025 | $5.97 | $5.88 (-1.51%) | $6.16 | $5.60 | 158,100 | $95.26 M |
| 01/27/2025 | $5.80 | $5.91 (1.9%) | $6.12 | $5.73 | 249,922 | $95.74 M |
| 01/24/2025 | $6.63 | $6.00 (-9.5%) | $6.76 | $5.99 | 287,179 | $97.20 M |
| 01/23/2025 | $7.09 | $6.56 (-7.48%) | $7.24 | $6.33 | 241,437 | $106.27 M |
| 01/22/2025 | $7.15 | $7.04 (-1.54%) | $7.35 | $6.90 | 246,748 | $114.05 M |
| 01/21/2025 | $7.00 | $6.99 (-0.14%) | $7.40 | $6.70 | 353,834 | $113.24 M |
| 01/17/2025 | $6.80 | $6.65 (-2.21%) | $6.98 | $6.18 | 292,906 | $107.73 M |
| 01/16/2025 | $5.68 | $6.71 (18.13%) | $6.75 | $5.67 | 230,116 | $108.70 M |
| 01/15/2025 | $5.65 | $5.76 (1.95%) | $5.79 | $5.36 | 160,705 | $93.31 M |
| 01/14/2025 | $5.33 | $5.63 (5.63%) | $5.69 | $5.04 | 246,936 | $91.21 M |
| 01/13/2025 | $5.19 | $5.24 (0.96%) | $5.36 | $5.14 | 79,141 | $84.89 M |
| 01/10/2025 | $5.18 | $5.21 (0.58%) | $5.32 | $5.09 | 83,100 | $84.40 M |
| 01/08/2025 | $5.18 | $5.11 (-1.35%) | $5.30 | $5.06 | 116,300 | $82.78 M |
| 01/07/2025 | $4.94 | $5.19 (5.06%) | $5.24 | $4.80 | 39,000 | $84.08 M |
| 01/06/2025 | $5.33 | $4.93 (-7.5%) | $5.36 | $4.90 | 124,641 | $79.87 M |
| 01/03/2025 | $5.49 | $5.28 (-3.83%) | $5.49 | $5.19 | 135,514 | $85.54 M |
| 01/02/2025 | $4.98 | $5.44 (9.24%) | $5.81 | $4.92 | 219,900 | $88.13 M |
| 12/31/2024 | $5.13 | $4.98 (-2.92%) | $5.13 | $4.82 | 112,507 | $80.68 M |
| 12/30/2024 | $4.60 | $5.07 (10.22%) | $5.29 | $4.50 | 240,200 | $82.13 M |
| 12/27/2024 | $4.62 | $4.64 (0.43%) | $4.74 | $4.39 | 145,300 | $75.17 M |
| 12/26/2024 | $4.60 | $4.64 (0.87%) | $4.64 | $4.40 | 99,700 | $75.17 M |
| 12/24/2024 | $4.63 | $4.56 (-1.51%) | $4.72 | $4.44 | 68,100 | $73.87 M |
| 12/23/2024 | $4.49 | $4.62 (2.9%) | $4.72 | $4.42 | 52,400 | $74.84 M |
| 12/20/2024 | $4.36 | $4.47 (2.52%) | $4.57 | $4.33 | 109,147 | $72.41 M |
| 12/19/2024 | $4.80 | $4.41 (-8.12%) | $4.93 | $4.37 | 102,277 | $71.44 M |
| 12/18/2024 | $4.79 | $4.63 (-3.34%) | $5.26 | $4.55 | 274,800 | $75.01 M |
| 12/17/2024 | $4.45 | $4.71 (5.84%) | $4.71 | $4.27 | 167,441 | $76.30 M |
| 12/16/2024 | $4.75 | $4.47 (-5.89%) | $4.95 | $4.35 | 196,825 | $72.41 M |
| 12/13/2024 | $4.97 | $4.82 (-3.02%) | $5.03 | $4.65 | 96,600 | $78.08 M |
| 12/12/2024 | $5.17 | $4.92 (-4.84%) | $5.20 | $4.82 | 68,512 | $79.70 M |
| 12/11/2024 | $5.17 | $5.15 (-0.39%) | $5.34 | $5.10 | 118,600 | $83.43 M |
| 12/10/2024 | $5.03 | $5.14 (2.19%) | $5.19 | $4.90 | 76,447 | $83.27 M |
| 12/09/2024 | $5.01 | $5.02 (0.2%) | $5.27 | $4.95 | 71,800 | $81.32 M |
| 12/06/2024 | $5.01 | $4.96 (-1%) | $5.09 | $4.84 | 106,551 | $80.35 M |
| 12/05/2024 | $5.37 | $5.00 (-6.89%) | $5.44 | $4.98 | 153,006 | $81.00 M |
| 12/04/2024 | $5.63 | $5.44 (-3.37%) | $5.68 | $5.39 | 141,601 | $88.13 M |
| 12/03/2024 | $5.99 | $5.65 (-5.68%) | $6.18 | $5.61 | 122,301 | $91.53 M |
| 12/02/2024 | $6.07 | $5.91 (-2.64%) | $6.19 | $5.85 | 85,308 | $95.74 M |
| 11/29/2024 | $6.11 | $6.03 (-1.31%) | $6.22 | $5.94 | 14,518 | $97.69 M |
| 11/27/2024 | $6.06 | $6.02 (-0.66%) | $6.23 | $5.92 | 106,700 | $97.52 M |
| 11/26/2024 | $6.49 | $6.01 (-7.4%) | $6.49 | $5.97 | 86,914 | $97.36 M |
| 11/25/2024 | $6.32 | $6.49 (2.69%) | $6.66 | $6.32 | 132,434 | $105.14 M |
| 11/22/2024 | $6.17 | $6.32 (2.43%) | $6.57 | $6.11 | 110,221 | $102.38 M |
| 11/21/2024 | $6.15 | $6.12 (-0.49%) | $6.15 | $5.88 | 125,247 | $99.14 M |
| 11/20/2024 | $5.90 | $5.98 (1.36%) | $6.03 | $5.75 | 95,118 | $96.88 M |
| 11/19/2024 | $6.26 | $5.79 (-7.51%) | $6.31 | $5.75 | 131,012 | $93.80 M |
| 11/18/2024 | $5.43 | $6.26 (15.29%) | $6.30 | $5.36 | 181,000 | $101.41 M |
| 11/15/2024 | $5.61 | $5.44 (-3.03%) | $5.87 | $5.38 | 115,612 | $88.13 M |
| 11/14/2024 | $5.68 | $5.66 (-0.35%) | $5.70 | $5.47 | 56,740 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
