Stockscreener 앱 받기
1.71
11.76%
0.18
Klx Energy Services Holdings Inc 주식 (KLXE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.78 | $1.53 | $0.25 | 167,601.0 | +11.76% |
| 2025-08-07 | $1.69 | $1.51 | $0.1804 | 253,237.0 | -5.56% |
| 2025-08-06 | $1.78 | $1.62 | $0.162 | 103,017.0 | -8.47% |
| 2025-08-05 | $1.78 | $1.65 | $0.13 | 71,247.0 | +5.99% |
| 2025-08-04 | $1.76 | $1.64 | $0.121 | 63,393.0 | +1.21% |
| 2025-08-01 | $1.79 | $1.62 | $0.1702 | 146,135.0 | -7.82% |
| 2025-07-31 | $1.87 | $1.79 | $0.08 | 47,112.0 | -5.29% |
| 2025-07-30 | $1.95 | $1.85 | $0.095 | 104,289.0 | -1.05% |
| 2025-07-29 | $1.98 | $1.87 | $0.1098 | 44,628.0 | -2.55% |
| 2025-07-28 | $2.00 | $1.86 | $0.14 | 105,254.0 | +3.70% |
| 2025-07-25 | $1.98 | $1.82 | $0.1579 | 135,830.0 | -4.06% |
| 2025-07-24 | $2.00 | $1.90 | $0.10 | 52,379.0 | -1.01% |
| 2025-07-23 | $2.03 | $1.98 | $0.05 | 67,925.0 | +0.51% |
| 2025-07-22 | $2.08 | $1.89 | $0.1899 | 142,923.0 | +3.13% |
| 2025-07-21 | $1.99 | $1.71 | $0.2783 | 164,501.0 | +7.87% |
| 2025-07-18 | $1.83 | $1.69 | $0.1396 | 174,521.0 | +0.00% |
| 2025-07-17 | $1.86 | $1.73 | $0.13 | 203,224.0 | +1.42% |
| 2025-07-16 | $1.84 | $1.46 | $0.38 | 422,273.0 | +10.73% |
| 2025-07-15 | $1.73 | $1.58 | $0.1506 | 217,123.0 | -7.31% |
| 2025-07-14 | $1.94 | $1.67 | $0.27 | 415,445.0 | -11.17% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.79 | $1.51 | $0.2802 | 972,231.0 | -4.47% |
| 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% |
2.04%
0.48%
자본화:
|
볼륨(24시간):