5 DAY PERFORMANCE
-5.52%
1 MONTH PERFORMANCE
-29.59%
3 MONTH PERFORMANCE
-28.57%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-60.48%
1 YEAR PERFORMANCE
-60.13%
KLX Energy Services Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |