Stockscreener 앱 받기
3.73
7.44%
-0.30
시장 영업 전:
3.74
0.01
+0.27%
Klx Energy Services Holdings Inc 주식 (KLXE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $4.07 | $3.73 | $0.34 | 249,102.0 | -7.44% |
| 2026-05-04 | $4.04 | $3.58 | $0.46 | 226,375.0 | +8.33% |
| 2026-05-01 | $3.81 | $3.48 | $0.33 | 183,035.0 | -0.27% |
| 2026-04-30 | $3.92 | $3.70 | $0.22 | 184,055.0 | -5.09% |
| 2026-04-29 | $3.95 | $3.60 | $0.3499 | 461,862.0 | +4.80% |
| 2026-04-28 | $3.76 | $3.36 | $0.40 | 292,951.0 | +7.45% |
| 2026-04-27 | $3.60 | $3.35 | $0.2499 | 384,449.0 | +4.18% |
| 2026-04-24 | $3.48 | $2.77 | $0.7099 | 824,906.0 | +13.95% |
| 2026-04-23 | $3.02 | $2.47 | $0.55 | 798,129.0 | +17.60% |
| 2026-04-22 | $2.60 | $2.41 | $0.19 | 272,697.0 | +2.46% |
| 2026-04-21 | $2.55 | $2.32 | $0.23 | 241,004.0 | +5.17% |
| 2026-04-20 | $2.35 | $2.23 | $0.115 | 39,225.0 | +1.75% |
| 2026-04-17 | $2.36 | $2.15 | $0.21 | 257,908.0 | -4.60% |
| 2026-04-16 | $2.40 | $2.29 | $0.11 | 81,184.0 | +3.91% |
| 2026-04-15 | $2.33 | $2.18 | $0.15 | 154,859.0 | +4.55% |
| 2026-04-14 | $2.43 | $2.13 | $0.30 | 235,248.0 | -6.78% |
| 2026-04-13 | $2.43 | $2.22 | $0.21 | 224,674.0 | +5.83% |
| 2026-04-10 | $2.27 | $2.15 | $0.12 | 190,120.0 | +0.90% |
| 2026-04-09 | $2.57 | $2.17 | $0.405 | 369,213.0 | -11.60% |
| 2026-04-08 | $2.70 | $2.35 | $0.35 | 418,581.0 | -11.66% |
| 2026-04-07 | $3.00 | $2.74 | $0.2567 | 236,323.0 | -1.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $4.07 | $3.48 | $0.59 | 907,614.0 | +0.00% |
| 2026-04 | $3.95 | $2.13 | $1.82 | 6,648,201.0 | +43.46% |
| 2026-03 | $3.19 | $2.31 | $0.8821 | 7,250,243.0 | +2.36% |
| 2026-02 | $3.02 | $2.01 | $1.01 | 3,736,455.0 | -8.63% |
| 2026-01 | $3.45 | $1.80 | $1.65 | 5,270,483.0 | +47.09% |
Klx Energy Services Holdings Inc 주식 (KLXE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.98 | $1.49 | $0.49 | 3,750,017.0 | -5.42% |
| 2025-11 | $1.89 | $1.49 | $0.4089 | 2,570,885.0 | -11.23% |
| 2025-10 | $2.07 | $1.65 | $0.416 | 2,156,365.0 | -2.60% |
| 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% |
0.68%
4.11%
자본화:
|
볼륨(24시간):