Stockscreener 앱 받기
1.74
7.45%
-0.14
Klx Energy Services Holdings Inc 주식 (KLXE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $1.93 | $1.74 | $0.19 | 79,437.0 | -7.45% |
| 2025-10-09 | $2.07 | $1.83 | $0.236 | 68,360.0 | -6.00% |
| 2025-10-08 | $2.03 | $1.96 | $0.07 | 66,119.0 | +0.50% |
| 2025-10-07 | $2.03 | $1.92 | $0.11 | 87,695.0 | +1.02% |
| 2025-10-06 | $2.04 | $1.95 | $0.09 | 76,017.0 | -0.51% |
| 2025-10-03 | $1.98 | $1.90 | $0.0838 | 94,211.0 | +4.76% |
| 2025-10-02 | $1.93 | $1.87 | $0.0625 | 60,906.0 | -1.56% |
| 2025-10-01 | $1.95 | $1.91 | $0.04 | 32,696.0 | +0.00% |
| 2025-09-30 | $1.94 | $1.86 | $0.08 | 62,451.0 | -2.04% |
| 2025-09-29 | $2.00 | $1.85 | $0.15 | 204,538.0 | -3.21% |
| 2025-09-26 | $2.16 | $1.97 | $0.1914 | 155,529.0 | -1.22% |
| 2025-09-25 | $2.10 | $1.96 | $0.145 | 204,585.0 | +3.54% |
| 2025-09-24 | $2.01 | $1.92 | $0.09 | 66,942.0 | +3.13% |
| 2025-09-23 | $2.03 | $1.81 | $0.22 | 162,737.0 | +2.67% |
| 2025-09-22 | $1.88 | $1.79 | $0.09 | 78,506.0 | +0.54% |
| 2025-09-19 | $1.88 | $1.77 | $0.11 | 134,812.0 | +3.33% |
| 2025-09-18 | $1.88 | $1.75 | $0.13 | 120,394.0 | -0.55% |
| 2025-09-17 | $1.88 | $1.80 | $0.0856 | 48,258.0 | -1.63% |
| 2025-09-16 | $1.84 | $1.73 | $0.11 | 55,707.0 | +2.79% |
| 2025-09-15 | $1.83 | $1.74 | $0.094 | 121,421.0 | +1.70% |
| 2025-09-12 | $1.89 | $1.76 | $0.1306 | 126,260.0 | -5.88% |
| 2025-09-11 | $1.94 | $1.86 | $0.08 | 70,034.0 | -2.09% |
Klx Energy Services Holdings Inc 주식 (KLXE) 연도별 가격 이력
이 심층 분석에서는 Klx Energy Services Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KLXE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Klx Energy Services Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Klx Energy Services Holdings Inc 주식 (KLXE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $2.07 | $1.74 | $0.326 | 644,878.0 | -9.37% |
| 2025-09 | $2.16 | $1.73 | $0.43 | 2,205,177.0 | -2.04% |
| 2025-08 | $2.05 | $1.51 | $0.54 | 2,408,714.0 | +9.50% |
| 2025-07 | $2.09 | $1.46 | $0.63 | 3,368,658.0 | -4.28% |
| 2025-06 | $3.00 | $1.69 | $1.31 | 5,564,744.0 | +8.72% |
| 2025-05 | $2.42 | $1.68 | $0.74 | 3,256,548.0 | -14.43% |
| 2025-04 | $3.50 | $1.51 | $1.99 | 5,482,371.0 | -42.57% |
| 2025-03 | $5.29 | $3.20 | $2.09 | 4,182,763.0 | -25.05% |
| 2025-02 | $5.26 | $3.80 | $1.46 | 2,973,333.0 | -11.72% |
| 2025-01 | $7.40 | $4.80 | $2.60 | 3,762,861.0 | +6.22% |
Klx Energy Services Holdings Inc 주식 (KLXE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.19 | $4.27 | $1.92 | 2,481,783.0 | -15.92% |
| 2024-11 | $6.66 | $4.20 | $2.46 | 2,554,028.0 | +36.43% |
| 2024-10 | $5.91 | $4.19 | $1.72 | 2,047,731.0 | -19.20% |
| 2024-09 | $7.20 | $4.82 | $2.38 | 2,518,829.0 | -25.68% |
| 2024-08 | $7.66 | $5.26 | $2.40 | 3,516,305.0 | +6.82% |
| 2024-07 | $6.97 | $4.62 | $2.35 | 3,131,240.0 | +39.19% |
| 2024-06 | $5.36 | $4.18 | $1.18 | 5,185,952.0 | -3.13% |
| 2024-05 | $6.96 | $4.80 | $2.16 | 4,754,362.0 | -22.93% |
| 2024-04 | $8.12 | $6.56 | $1.57 | 4,486,689.0 | -14.34% |
| 2024-03 | $8.60 | $6.91 | $1.69 | 5,110,056.0 | -4.68% |
| 2024-02 | $9.90 | $7.68 | $2.22 | 3,089,703.0 | -16.46% |
| 2024-01 | $11.62 | $9.64 | $1.98 | 2,037,242.0 | -13.68% |
Klx Energy Services Holdings Inc 주식 (KLXE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.12 | $8.90 | $3.22 | 2,364,493.0 | +18.53% |
| 2023-11 | $10.78 | $8.77 | $2.01 | 2,922,400.0 | -7.59% |
| 2023-10 | $11.86 | $9.02 | $2.84 | 3,064,812.0 | -13.25% |
| 2023-09 | $12.56 | $10.43 | $2.13 | 3,122,171.0 | +13.89% |
| 2023-08 | $13.42 | $9.77 | $3.65 | 4,236,954.0 | -11.30% |
| 2023-07 | $12.07 | $8.60 | $3.47 | 3,309,041.0 | +20.55% |
| 2023-06 | $9.90 | $7.70 | $2.20 | 6,262,641.0 | +22.54% |
| 2023-05 | $11.50 | $7.72 | $3.78 | 5,223,566.0 | -20.36% |
| 2023-04 | $13.43 | $9.20 | $4.23 | 3,278,896.0 | -14.42% |
| 2023-03 | $17.00 | $10.72 | $6.28 | 4,026,618.0 | -8.91% |
| 2023-02 | $14.99 | $11.44 | $3.55 | 3,898,630.0 | -13.46% |
| 2023-01 | $18.20 | $13.58 | $4.62 | 4,337,612.0 | -14.62% |
4.27%
자본화:
|
볼륨(24시간):