Advertisement
Advertisement
U.S. Markets open in 3 hrs 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

KLX Energy Services Holdings, Inc. (KLXE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.5400-0.0900 (-1.94%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2021------
Oct 18, 20214.66004.96004.45004.54004.5400467,800
Oct 15, 20214.44004.70004.23004.63004.6300828,100
Oct 14, 20214.29004.41004.12004.36004.3600342,200
Oct 13, 20214.51004.58004.09004.25004.2500508,000
Oct 12, 20214.75004.90004.36004.51004.5100580,200
Oct 11, 20214.90005.20004.74004.77004.7700774,700
Oct 08, 20214.64005.25004.59004.65004.65001,978,500
Oct 07, 20214.43004.61004.32004.50004.5000319,500
Oct 06, 20214.71004.85004.20004.37004.3700701,500
Oct 05, 20214.67005.20004.37004.67004.67002,047,000
Oct 04, 20214.83005.07004.55004.58004.5800737,500
Oct 01, 20214.76004.89004.55004.74004.7400178,900
Sep 30, 20214.51004.81004.51004.76004.7600113,500
Sep 29, 20214.65004.70004.38004.56004.5600121,500
Sep 28, 20214.86005.05004.51004.68004.6800317,000
Sep 27, 20214.98005.14004.48004.87004.8700411,900
Sep 24, 20214.81004.98004.70004.86004.860071,800
Sep 23, 20214.59004.88004.43004.81004.8100178,400
Sep 22, 20214.43004.61004.32004.35004.3500169,900
Sep 21, 20214.82004.85004.27004.28004.2800196,900
Sep 20, 20214.80004.88004.52004.54004.5400151,300
Sep 17, 20215.00005.09004.81004.90004.9000159,900
Sep 16, 20215.17005.29005.00005.04005.040079,200
Sep 15, 20215.35005.68005.12005.25005.250088,800
Sep 14, 20215.63005.94005.17005.27005.2700191,300
Sep 13, 20215.90006.20005.51005.56005.5600201,400
Sep 10, 20216.50006.50005.77005.99005.990094,100
Sep 09, 20216.00006.20005.88006.07006.070084,800
Sep 08, 20216.35006.37005.88005.96005.9600115,200
Sep 07, 20216.43006.70006.20006.37006.370054,000
Sep 03, 20216.48006.48006.10006.43006.430071,600
Sep 02, 20216.19007.29006.10006.30006.3000173,700
Sep 01, 20216.29006.43005.93006.17006.1700105,300
Aug 31, 20216.39006.53006.14006.36006.360042,100
Aug 30, 20216.57006.85006.30006.37006.370083,800
Aug 27, 20216.28006.94006.08006.56006.5600144,000
Aug 26, 20216.32006.59006.07006.13006.1300111,800
Aug 25, 20217.08007.15006.20006.55006.5500293,200
Aug 24, 20216.05007.66005.77007.19007.19001,031,800
Aug 23, 20214.82005.77004.82005.77005.7700126,100
Aug 20, 20214.86005.27004.56004.58004.5800134,400
Aug 19, 20214.98005.18004.86004.95004.9500109,500
Aug 18, 20214.83005.19004.82005.11005.110051,400
Aug 17, 20215.10005.16004.77004.82004.820039,700
Aug 16, 20214.92005.27004.75005.09005.090069,100
Aug 13, 20215.50006.05005.05005.11005.110082,200
Aug 12, 20216.00006.08005.56005.56005.560081,500
Aug 11, 20215.95005.98005.45005.97005.970062,500
Aug 10, 20215.61005.84005.61005.82005.820037,100
Aug 09, 20215.50005.58005.30005.49005.490027,300
Aug 06, 20215.30005.55005.12005.54005.540057,400
Aug 05, 20215.16005.35005.07005.15005.150085,800
Aug 04, 20215.40005.65005.03005.08005.0800125,700
Aug 03, 20215.54005.65005.20005.45005.450068,400
Aug 02, 20215.96006.13005.41005.58005.5800175,300
Jul 30, 20216.10006.14005.80005.96005.960057,500
Jul 29, 20216.28006.28006.01006.13006.130057,000
Jul 28, 20216.03006.32005.87006.05006.050042,500
Jul 27, 20216.07006.21005.96006.11006.110036,100
Jul 26, 20215.92006.47005.92006.10006.100071,400
Jul 23, 20216.59006.84005.91005.98005.9800162,500
Jul 22, 20216.65006.73006.24006.57006.5700122,600
Jul 21, 20216.51006.88006.51006.58006.5800133,900
Jul 20, 20216.27006.77006.09006.45006.450097,600
Jul 19, 20216.06006.31005.77006.19006.1900268,900
Jul 16, 20217.07007.33006.20006.45006.4500221,500
Jul 15, 20217.96008.11007.01007.02007.0200190,800
Jul 14, 20218.70008.90007.95007.99007.9900154,400
Jul 13, 20218.53008.90008.22008.71008.710080,700
Jul 12, 20218.40008.70008.31008.57008.570065,700
Jul 09, 20218.75008.83008.42008.58008.580091,000
Jul 08, 20218.57008.78008.21008.49008.4900120,900
Jul 07, 20218.95009.39008.46008.72008.720092,300
Jul 06, 20219.56009.75008.90008.93008.9300110,400
Jul 02, 202110.110010.11009.51009.56009.560068,300
Jul 01, 20219.900010.34009.750010.170010.1700171,000
Jun 30, 20219.84009.97009.37009.55009.5500118,400
Jun 29, 202110.160010.44009.60009.60009.6000118,300
Jun 28, 202110.360010.580010.050010.120010.120097,300
Jun 25, 202110.420010.750010.210010.570010.5700122,100
Jun 24, 202110.290010.44009.910010.390010.3900110,600
Jun 23, 202110.240011.050010.110010.150010.1500135,900
Jun 22, 202110.530010.53009.920010.480010.480089,000
Jun 21, 20219.980010.48009.830010.450010.4500148,500
Jun 18, 20219.680010.10009.660010.010010.0100155,000
Jun 17, 202110.520010.75009.480010.010010.0100239,300
Jun 16, 20219.650010.56009.330010.540010.5400237,500
Jun 15, 20219.30009.97008.94009.64009.6400240,100
Jun 14, 20219.490010.09009.21009.33009.3300207,300
Jun 11, 202110.300010.71009.25009.49009.4900433,400
Jun 10, 202111.650012.200010.020010.240010.2400743,500
Jun 09, 202113.420014.430013.350013.510013.5100246,700
Jun 08, 202113.790014.300013.120013.130013.130076,800
Jun 07, 202114.150014.650013.600013.810013.810086,800
Jun 04, 202114.450014.910013.750014.160014.160066,800
Jun 03, 202114.750015.550013.990014.290014.2900169,800
Jun 02, 202112.460015.280012.360015.030015.0300367,800
Jun 01, 202112.180012.720012.100012.300012.3000138,300
May 28, 202111.730012.210011.400011.870011.870097,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement