Quantcast
KLXE

KLX Energy Services Holdings, Inc. Common Stock Historical Stock Prices

$28
*  
0.53
1.93%
Get KLXE Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading KLXE now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    KLXE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.54 28.425 27.21 28 65,886
01/15/2019 27.25 28.2 27.05 27.47 80,765
01/14/2019 28.1 28.19 27.01 27.26 98,864
01/11/2019 26.97 28.23 26.57 28.1 166,162
01/10/2019 26.1 27.35 26.1 27 108,329
01/09/2019 26.72 28.94 25.95 26.05 318,851
01/08/2019 26.41 26.91 25.25 25.64 199,812
01/07/2019 24.31 26.45 23.65 26.19 125,114
01/04/2019 23.57 24.63 23.5 24.33 92,467
01/03/2019 24.18 24.8136 23.07 23.25 98,247
01/02/2019 22.75 24.59 22.42 24.45 177,654
12/31/2018 25.24 25.25 22.7 23.45 268,837
12/28/2018 23.58 25.25 23.58 24.9 162,859
12/27/2018 23.66 27.3051 22.78 23.8 185,037
12/26/2018 21.56 23.71 20.65 23.45 308,758
12/24/2018 22.19 22.51 21.5 21.5 141,800
12/21/2018 24.39 25.52 22.26 22.59 904,139
12/20/2018 24.21 25.4 24.21 24.6 320,200
12/19/2018 25.33 26.46 24.535 24.54 256,481
12/18/2018 25 26.23 24.05 25.03 306,017
12/17/2018 24.41 25 23.74 24.74 275,504
12/14/2018 23.18 24.13 23.12 23.76 272,804
12/13/2018 24.75 24.985 23.67 23.72 91,309
12/12/2018 25.37 25.7055 24.04 24.48 142,149
12/11/2018 25.48 25.555 24.33 25.02 215,618
12/10/2018 24.68 25.46 23.55 24.94 633,061
12/07/2018 25.41 25.856 24.415 24.68 339,989
12/06/2018 21 25.88 21 25.23 669,655
12/04/2018 20.95 21.2099 19.5911 19.8 335,882
12/03/2018 20.99 21.44 20 20.98 247,541
11/30/2018 19.98 20.95 19.733 20.19 410,011
11/29/2018 20.53 20.88 19.62 20.16 287,523
11/28/2018 20.66 20.9699 19.95 20.46 500,022
11/27/2018 21.73 22.315 19.95 20.51 557,337
11/26/2018 23.27 23.41 21.53 21.75 283,530
11/23/2018 23.56 24.04 23.03 23.04 87,801
11/21/2018 24.11 25.18 23.8 24.09 282,726
11/20/2018 26.11 26.11 24.3 24.46 233,365
11/19/2018 28.45 28.46 26.4 26.53 271,739
11/16/2018 28.46 29.13 28 28.39 227,317
11/15/2018 28.36 29.92 26.77 28.57 154,148
11/14/2018 29.76 29.76 28.4 28.53 144,066
11/13/2018 29.87 30.48 28.75 29.07 336,250
11/12/2018 30.07 30.08 29.4262 29.84 219,269
11/09/2018 29.34 30.03 29.03 29.7 124,388
11/08/2018 29.27 29.87 28.8 29.76 199,813
11/07/2018 29.2 29.46 28.63 29.39 275,031
11/06/2018 29.04 29.7 28.715 29.03 216,117
11/05/2018 28.81 29.48 28.72 28.98 308,688
11/02/2018 28.9 29.505 27.99 28.63 150,015
11/01/2018 29.31 29.78 28.5 28.88 198,370
10/31/2018 28.87 28.99 27.71 28.89 535,743
10/30/2018 29.25 29.42 28.35 28.54 472,500
10/29/2018 30.81 30.81 28.26 28.63 379,074
10/26/2018 30.9 31.25 30 30.3 226,739
10/25/2018 33.08 33.11 30.25 31.19 508,460
10/24/2018 34.26 35.95 32.49 32.61 599,293
10/23/2018 34.63 34.7439 33.22 33.61 335,409
10/22/2018 32.74 36.13 32.74 34.2 462,935
10/19/2018 31.71 32.96 31.52 32.28 161,708
10/18/2018 33 34.29 31.5738 31.98 131,525
10/17/2018 33.93 35.08 33.1 33.14 208,606
10/16/2018 33.63 35.1 33.63 34 179,734
10/15/2018 33.22 33.735 32.75 33.53 174,867
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio