NasdaqGS - Nasdaq Real Time Price USD
KLX Energy Services Holdings, Inc. (KLXE)
1.9700
+0.0400
+(2.07%)
At close: 4:00:01 PM EDT
1.9700
0.00
(0.00%)
After hours: 4:20:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 2.1400 | 2.1900 | 1.9600 | 1.9700 | 1.9700 | 87,639 |
| May 9, 2025 | 1.9600 | 2.2200 | 1.8900 | 1.9300 | 1.9300 | 245,800 |
| May 8, 2025 | 1.9800 | 2.4100 | 1.9000 | 2.3300 | 2.3300 | 626,300 |
| May 7, 2025 | 2.0300 | 2.0600 | 1.8800 | 1.9700 | 1.9700 | 145,400 |
| May 6, 2025 | 2.0000 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 37,900 |
| May 5, 2025 | 2.1600 | 2.1600 | 2.0000 | 2.0000 | 2.0000 | 125,800 |
| May 2, 2025 | 2.1400 | 2.3600 | 2.1100 | 2.2300 | 2.2300 | 146,900 |
| May 1, 2025 | 1.9900 | 2.1800 | 1.9600 | 2.1200 | 2.1200 | 85,200 |
| Apr 30, 2025 | 2.0400 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 121,600 |
| Apr 29, 2025 | 2.0700 | 2.2200 | 2.0300 | 2.0500 | 2.0500 | 99,400 |
| Apr 28, 2025 | 2.0800 | 2.1200 | 2.0200 | 2.0600 | 2.0600 | 87,400 |
| Apr 25, 2025 | 2.0900 | 2.1300 | 1.9700 | 2.0700 | 2.0700 | 126,300 |
| Apr 24, 2025 | 1.8100 | 2.1500 | 1.8100 | 2.1000 | 2.1000 | 174,100 |
| Apr 23, 2025 | 1.8100 | 1.9800 | 1.7700 | 1.7800 | 1.7800 | 128,700 |
| Apr 22, 2025 | 1.7100 | 1.8200 | 1.6500 | 1.7700 | 1.7700 | 117,800 |
| Apr 21, 2025 | 1.8500 | 1.8600 | 1.6500 | 1.6500 | 1.6500 | 130,100 |
| Apr 17, 2025 | 1.6700 | 1.9300 | 1.6600 | 1.8500 | 1.8500 | 216,700 |
| Apr 16, 2025 | 1.6500 | 1.7200 | 1.6400 | 1.6500 | 1.6500 | 154,300 |
| Apr 15, 2025 | 1.6500 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 98,600 |
| Apr 14, 2025 | 1.7500 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 168,700 |
| Apr 11, 2025 | 1.7200 | 1.8500 | 1.6200 | 1.7000 | 1.7000 | 264,800 |
| Apr 10, 2025 | 1.8800 | 1.9000 | 1.5900 | 1.6800 | 1.6800 | 343,700 |
| Apr 9, 2025 | 1.7300 | 1.9500 | 1.5100 | 1.9100 | 1.9100 | 486,300 |
| Apr 8, 2025 | 2.3300 | 2.4000 | 1.7000 | 1.7600 | 1.7600 | 815,300 |
| Apr 7, 2025 | 2.1600 | 2.3400 | 2.0200 | 2.1700 | 2.1700 | 791,500 |
| Apr 4, 2025 | 3.0000 | 3.0000 | 2.2700 | 2.2800 | 2.2800 | 645,000 |
| Apr 3, 2025 | 3.2200 | 3.2200 | 3.0500 | 3.0800 | 3.0800 | 278,400 |
| Apr 2, 2025 | 3.2400 | 3.4900 | 3.2400 | 3.4100 | 3.4100 | 55,400 |
| Apr 1, 2025 | 3.4300 | 3.5000 | 3.1900 | 3.3100 | 3.3100 | 239,600 |
| Mar 31, 2025 | 3.3400 | 3.5500 | 3.2000 | 3.5000 | 3.5000 | 267,800 |
| Mar 28, 2025 | 3.5400 | 3.6500 | 3.3100 | 3.3700 | 3.3700 | 131,800 |
| Mar 27, 2025 | 3.6000 | 3.6400 | 3.5000 | 3.5500 | 3.5500 | 132,600 |
| Mar 26, 2025 | 3.6000 | 3.7400 | 3.4300 | 3.6400 | 3.6400 | 198,700 |
| Mar 25, 2025 | 3.5000 | 3.7400 | 3.4100 | 3.6000 | 3.6000 | 218,600 |
| Mar 24, 2025 | 3.6100 | 3.6900 | 3.4500 | 3.4700 | 3.4700 | 236,600 |
| Mar 21, 2025 | 3.7700 | 3.8600 | 3.5000 | 3.5600 | 3.5600 | 312,200 |
| Mar 20, 2025 | 4.0100 | 4.0400 | 3.7900 | 3.8300 | 3.8300 | 161,500 |
| Mar 19, 2025 | 3.8000 | 4.1100 | 3.7400 | 4.0300 | 4.0300 | 192,700 |
| Mar 18, 2025 | 3.9600 | 3.9900 | 3.6800 | 3.7800 | 3.7800 | 134,300 |
| Mar 17, 2025 | 4.1500 | 4.3600 | 3.8500 | 3.8800 | 3.8800 | 160,600 |
| Mar 14, 2025 | 4.4900 | 4.4900 | 4.1000 | 4.2400 | 4.2400 | 163,600 |
| Mar 13, 2025 | 4.5600 | 4.8400 | 4.1800 | 4.3700 | 4.3700 | 155,100 |
| Mar 12, 2025 | 4.5100 | 4.8100 | 4.4600 | 4.6500 | 4.6500 | 180,500 |
| Mar 11, 2025 | 4.3900 | 4.5400 | 4.2000 | 4.5100 | 4.5100 | 81,300 |
| Mar 10, 2025 | 4.6000 | 4.6600 | 4.2800 | 4.2900 | 4.2900 | 139,700 |
| Mar 7, 2025 | 4.1000 | 5.2900 | 4.1000 | 4.7400 | 4.7400 | 687,100 |
| Mar 6, 2025 | 3.9700 | 4.1400 | 3.8900 | 4.1200 | 4.1200 | 143,800 |
| Mar 5, 2025 | 4.2200 | 4.3500 | 3.8700 | 3.9300 | 3.9300 | 260,500 |
| Mar 4, 2025 | 3.9500 | 4.3300 | 3.7600 | 4.2200 | 4.2200 | 224,700 |
| Mar 3, 2025 | 4.4900 | 4.7400 | 4.0300 | 4.0300 | 4.0300 | 211,900 |
| Feb 28, 2025 | 3.9600 | 4.7900 | 3.8100 | 4.6700 | 4.6700 | 448,600 |
| Feb 27, 2025 | 4.1600 | 4.2700 | 3.8000 | 3.8000 | 3.8000 | 251,000 |
| Feb 26, 2025 | 4.1100 | 4.1700 | 4.0300 | 4.1100 | 4.1100 | 287,800 |
| Feb 25, 2025 | 4.3200 | 4.4500 | 4.1100 | 4.1200 | 4.1200 | 245,400 |
| Feb 24, 2025 | 4.4300 | 4.4600 | 4.3000 | 4.3300 | 4.3300 | 108,600 |
| Feb 21, 2025 | 4.6200 | 4.6400 | 4.4300 | 4.4300 | 4.4300 | 180,800 |
| Feb 20, 2025 | 4.6800 | 4.8600 | 4.5500 | 4.6700 | 4.6700 | 90,200 |
| Feb 19, 2025 | 4.7000 | 4.8500 | 4.6700 | 4.6800 | 4.6800 | 58,900 |
| Feb 18, 2025 | 4.6900 | 4.9200 | 4.6700 | 4.7200 | 4.7200 | 100,100 |
| Feb 14, 2025 | 4.7700 | 4.8500 | 4.6600 | 4.7100 | 4.7100 | 68,900 |
| Feb 13, 2025 | 5.1200 | 5.1200 | 4.6600 | 4.7400 | 4.7400 | 172,300 |
| Feb 12, 2025 | 4.8000 | 5.1000 | 4.7700 | 4.9300 | 4.9300 | 96,100 |
| Feb 11, 2025 | 4.9000 | 5.1400 | 4.7800 | 4.8500 | 4.8500 | 82,000 |
| Feb 10, 2025 | 4.6000 | 4.9500 | 4.5700 | 4.8800 | 4.8800 | 113,800 |
| Feb 7, 2025 | 4.6300 | 4.8000 | 4.5100 | 4.5400 | 4.5400 | 151,800 |
| Feb 6, 2025 | 5.0100 | 5.0200 | 4.6100 | 4.6700 | 4.6700 | 182,800 |
| Feb 5, 2025 | 5.0300 | 5.1700 | 4.9100 | 4.9600 | 4.9600 | 103,100 |
| Feb 4, 2025 | 5.0000 | 5.2600 | 5.0000 | 5.0100 | 5.0100 | 175,800 |
| Feb 3, 2025 | 5.2100 | 5.2600 | 5.0600 | 5.0600 | 5.0600 | 70,300 |
| Jan 31, 2025 | 5.4300 | 5.6100 | 5.1600 | 5.2900 | 5.2900 | 174,900 |
| Jan 30, 2025 | 5.6800 | 5.8300 | 5.3800 | 5.4500 | 5.4500 | 103,900 |
| Jan 29, 2025 | 5.9100 | 5.9300 | 5.4600 | 5.6700 | 5.6700 | 243,300 |
| Jan 28, 2025 | 5.9700 | 6.1600 | 5.6000 | 5.8800 | 5.8800 | 158,100 |
| Jan 27, 2025 | 5.8000 | 6.1200 | 5.7300 | 5.9100 | 5.9100 | 249,900 |
| Jan 24, 2025 | 6.6300 | 6.7600 | 5.9900 | 6.0000 | 6.0000 | 287,100 |
| Jan 23, 2025 | 7.0900 | 7.2400 | 6.3300 | 6.5600 | 6.5600 | 241,400 |
| Jan 22, 2025 | 7.1500 | 7.3500 | 6.9000 | 7.0400 | 7.0400 | 246,700 |
| Jan 21, 2025 | 7.0000 | 7.4000 | 6.7000 | 6.9900 | 6.9900 | 353,600 |
| Jan 17, 2025 | 6.8000 | 6.9800 | 6.1800 | 6.6500 | 6.6500 | 292,900 |
| Jan 16, 2025 | 5.6800 | 6.7500 | 5.6700 | 6.7100 | 6.7100 | 230,100 |
| Jan 15, 2025 | 5.6500 | 5.7900 | 5.3600 | 5.7600 | 5.7600 | 160,700 |
| Jan 14, 2025 | 5.3300 | 5.6900 | 5.0400 | 5.6300 | 5.6300 | 246,900 |
| Jan 13, 2025 | 5.1900 | 5.3600 | 5.1400 | 5.2400 | 5.2400 | 79,100 |
| Jan 10, 2025 | 5.1800 | 5.3200 | 5.0900 | 5.2100 | 5.2100 | 83,100 |
| Jan 8, 2025 | 5.1800 | 5.3000 | 5.0600 | 5.1100 | 5.1100 | 116,300 |
| Jan 7, 2025 | 4.9400 | 5.2400 | 4.8000 | 5.1900 | 5.1900 | 39,000 |
| Jan 6, 2025 | 5.3300 | 5.3600 | 4.9000 | 4.9300 | 4.9300 | 124,600 |
| Jan 3, 2025 | 5.4900 | 5.4900 | 5.1900 | 5.2800 | 5.2800 | 135,500 |
| Jan 2, 2025 | 4.9800 | 5.8100 | 4.9200 | 5.4400 | 5.4400 | 219,900 |
| Dec 31, 2024 | 5.1300 | 5.1300 | 4.8200 | 4.9800 | 4.9800 | 112,500 |
| Dec 30, 2024 | 4.6000 | 5.2900 | 4.5000 | 5.0700 | 5.0700 | 240,200 |
| Dec 27, 2024 | 4.6200 | 4.7400 | 4.3900 | 4.6400 | 4.6400 | 145,300 |
| Dec 26, 2024 | 4.6000 | 4.6400 | 4.4000 | 4.6400 | 4.6400 | 99,700 |
| Dec 24, 2024 | 4.6300 | 4.7200 | 4.4400 | 4.5600 | 4.5600 | 68,100 |
| Dec 23, 2024 | 4.4900 | 4.7200 | 4.4200 | 4.6200 | 4.6200 | 52,400 |
| Dec 20, 2024 | 4.3600 | 4.5700 | 4.3300 | 4.4700 | 4.4700 | 109,100 |
| Dec 19, 2024 | 4.8000 | 4.9300 | 4.3700 | 4.4100 | 4.4100 | 99,000 |
| Dec 18, 2024 | 4.7900 | 5.2600 | 4.5500 | 4.6300 | 4.6300 | 274,800 |
| Dec 17, 2024 | 4.4500 | 4.7100 | 4.2700 | 4.7100 | 4.7100 | 167,400 |
| Dec 16, 2024 | 4.7500 | 4.9500 | 4.3500 | 4.4700 | 4.4700 | 196,800 |
| Dec 13, 2024 | 4.9700 | 5.0300 | 4.6500 | 4.8200 | 4.8200 | 96,600 |
| Dec 12, 2024 | 5.1700 | 5.2000 | 4.8200 | 4.9200 | 4.9200 | 68,500 |
| Dec 11, 2024 | 5.1700 | 5.3400 | 5.1000 | 5.1500 | 5.1500 | 118,600 |
| Dec 10, 2024 | 5.0300 | 5.1900 | 4.9000 | 5.1400 | 5.1400 | 76,400 |
| Dec 9, 2024 | 5.0100 | 5.2700 | 4.9500 | 5.0200 | 5.0200 | 71,800 |
| Dec 6, 2024 | 5.0100 | 5.0900 | 4.8400 | 4.9600 | 4.9600 | 106,500 |
| Dec 5, 2024 | 5.3700 | 5.4400 | 4.9800 | 5.0000 | 5.0000 | 152,700 |
| Dec 4, 2024 | 5.6300 | 5.6800 | 5.3900 | 5.4400 | 5.4400 | 141,600 |
| Dec 3, 2024 | 5.9900 | 6.1800 | 5.6100 | 5.6500 | 5.6500 | 122,100 |
| Dec 2, 2024 | 6.0700 | 6.1900 | 5.8500 | 5.9100 | 5.9100 | 85,300 |
| Nov 29, 2024 | 6.1100 | 6.2200 | 5.9400 | 6.0300 | 6.0300 | 14,500 |
| Nov 27, 2024 | 6.0600 | 6.2300 | 5.9200 | 6.0200 | 6.0200 | 106,700 |
| Nov 26, 2024 | 6.4900 | 6.4900 | 5.9700 | 6.0100 | 6.0100 | 86,900 |
| Nov 25, 2024 | 6.3200 | 6.6600 | 6.3200 | 6.4900 | 6.4900 | 132,400 |
| Nov 22, 2024 | 6.1700 | 6.5700 | 6.1100 | 6.3200 | 6.3200 | 110,200 |
| Nov 21, 2024 | 6.1500 | 6.1500 | 5.8800 | 6.1200 | 6.1200 | 125,200 |
| Nov 20, 2024 | 5.9000 | 6.0300 | 5.7500 | 5.9800 | 5.9800 | 95,100 |
| Nov 19, 2024 | 6.2600 | 6.3100 | 5.7500 | 5.7900 | 5.7900 | 131,000 |
| Nov 18, 2024 | 5.4300 | 6.3000 | 5.3600 | 6.2600 | 6.2600 | 181,000 |
| Nov 15, 2024 | 5.6100 | 5.8700 | 5.3800 | 5.4400 | 5.4400 | 115,600 |
| Nov 14, 2024 | 5.6800 | 5.7000 | 5.4700 | 5.6600 | 5.6600 | 56,700 |
| Nov 13, 2024 | 6.0200 | 6.0700 | 5.5600 | 5.6000 | 5.6000 | 94,000 |
| Nov 12, 2024 | 6.3000 | 6.3000 | 5.7600 | 5.9900 | 5.9900 | 76,500 |
| Nov 11, 2024 | 5.7800 | 6.3300 | 5.6400 | 6.2500 | 6.2500 | 220,100 |
| Nov 8, 2024 | 5.6900 | 5.9800 | 5.5600 | 5.6900 | 5.6900 | 211,800 |
| Nov 7, 2024 | 5.3000 | 5.8800 | 4.9600 | 5.6700 | 5.6700 | 252,300 |
| Nov 6, 2024 | 4.8600 | 5.3900 | 4.6300 | 5.2900 | 5.2900 | 269,500 |
| Nov 5, 2024 | 4.3200 | 4.4100 | 4.2600 | 4.4000 | 4.4000 | 70,600 |
| Nov 4, 2024 | 4.3100 | 4.3500 | 4.2000 | 4.3300 | 4.3300 | 110,700 |
| Nov 1, 2024 | 4.6000 | 4.6000 | 4.2000 | 4.2500 | 4.2500 | 107,600 |
| Oct 31, 2024 | 4.5600 | 4.5600 | 4.3900 | 4.4200 | 4.4200 | 37,300 |
| Oct 30, 2024 | 4.3900 | 4.5500 | 4.3100 | 4.5100 | 4.5100 | 49,800 |
| Oct 29, 2024 | 4.5700 | 4.5700 | 4.2900 | 4.3300 | 4.3300 | 57,500 |
| Oct 28, 2024 | 4.4000 | 4.5900 | 4.4000 | 4.5600 | 4.5600 | 61,300 |
| Oct 25, 2024 | 4.4600 | 4.5300 | 4.3100 | 4.5100 | 4.5100 | 44,900 |
| Oct 24, 2024 | 4.6600 | 4.6800 | 4.3300 | 4.3900 | 4.3900 | 71,200 |
| Oct 23, 2024 | 4.2400 | 4.7700 | 4.2400 | 4.6500 | 4.6500 | 197,100 |
| Oct 22, 2024 | 4.5200 | 4.5300 | 4.1900 | 4.2400 | 4.2400 | 207,300 |
| Oct 21, 2024 | 4.7700 | 4.9300 | 4.5000 | 4.5300 | 4.5300 | 97,900 |
| Oct 18, 2024 | 4.9500 | 4.9600 | 4.6900 | 4.7400 | 4.7400 | 85,500 |
| Oct 17, 2024 | 5.2100 | 5.2400 | 4.7800 | 4.9600 | 4.9600 | 124,000 |
| Oct 16, 2024 | 5.2600 | 5.3500 | 5.1900 | 5.2000 | 5.2000 | 122,800 |
| Oct 15, 2024 | 5.4300 | 5.5500 | 5.1700 | 5.2000 | 5.2000 | 100,900 |
| Oct 14, 2024 | 5.5800 | 5.6700 | 5.4700 | 5.5500 | 5.5500 | 75,300 |
| Oct 11, 2024 | 5.4800 | 5.7600 | 5.4800 | 5.5900 | 5.5900 | 89,800 |
| Oct 10, 2024 | 5.5200 | 5.7300 | 5.4700 | 5.5400 | 5.5400 | 63,000 |
| Oct 9, 2024 | 5.4800 | 5.6100 | 5.4300 | 5.5000 | 5.5000 | 50,300 |
| Oct 8, 2024 | 5.5500 | 5.5800 | 5.3400 | 5.5000 | 5.5000 | 123,800 |
| Oct 7, 2024 | 5.7100 | 5.8400 | 5.6000 | 5.6400 | 5.6400 | 67,900 |
| Oct 4, 2024 | 5.7500 | 5.9100 | 5.6600 | 5.7100 | 5.7100 | 83,100 |
| Oct 3, 2024 | 5.5200 | 5.6700 | 5.3900 | 5.6200 | 5.6200 | 75,100 |
| Oct 2, 2024 | 5.6300 | 5.7100 | 5.4500 | 5.5400 | 5.5400 | 51,400 |
| Oct 1, 2024 | 5.3500 | 5.6800 | 5.3500 | 5.5400 | 5.5400 | 144,000 |
| Sep 30, 2024 | 5.4100 | 5.6500 | 5.3400 | 5.4700 | 5.4700 | 84,900 |
| Sep 27, 2024 | 5.4900 | 5.7200 | 5.1100 | 5.3600 | 5.3600 | 130,300 |
| Sep 26, 2024 | 5.5100 | 5.8200 | 5.3700 | 5.3900 | 5.3900 | 143,300 |
| Sep 25, 2024 | 6.0400 | 6.0400 | 5.5800 | 5.6200 | 5.6200 | 103,000 |
| Sep 24, 2024 | 6.0000 | 6.1500 | 6.0000 | 6.0400 | 6.0400 | 30,300 |
| Sep 23, 2024 | 6.2200 | 6.4700 | 5.9000 | 5.9000 | 5.9000 | 134,400 |
| Sep 20, 2024 | 6.3400 | 6.3600 | 6.0200 | 6.2300 | 6.2300 | 75,000 |
| Sep 19, 2024 | 5.9100 | 6.3600 | 5.8200 | 6.3300 | 6.3300 | 95,500 |
| Sep 18, 2024 | 5.3300 | 5.9300 | 5.3300 | 5.7300 | 5.7300 | 99,500 |
| Sep 17, 2024 | 5.0400 | 5.4600 | 5.0100 | 5.3300 | 5.3300 | 209,600 |
| Sep 16, 2024 | 5.1000 | 5.1900 | 4.8200 | 4.9800 | 4.9800 | 255,300 |
| Sep 13, 2024 | 5.4900 | 5.5100 | 4.9500 | 5.0100 | 5.0100 | 182,800 |
| Sep 12, 2024 | 5.5700 | 5.6500 | 5.4000 | 5.4500 | 5.4500 | 74,000 |
| Sep 11, 2024 | 5.7900 | 5.7900 | 5.5100 | 5.5300 | 5.5300 | 106,800 |
| Sep 10, 2024 | 5.9000 | 5.9700 | 5.6600 | 5.7900 | 5.7900 | 166,500 |
| Sep 9, 2024 | 6.1900 | 6.2200 | 5.8500 | 5.8600 | 5.8600 | 118,900 |
| Sep 6, 2024 | 6.2800 | 6.4700 | 6.2000 | 6.2200 | 6.2200 | 98,200 |
| Sep 5, 2024 | 6.4800 | 6.5400 | 6.2400 | 6.2700 | 6.2700 | 172,000 |
| Sep 4, 2024 | 6.9400 | 7.0200 | 6.3100 | 6.3500 | 6.3500 | 143,600 |
| Sep 3, 2024 | 7.2000 | 7.2000 | 6.8400 | 6.9400 | 6.9400 | 112,600 |
| Aug 30, 2024 | 7.4500 | 7.5000 | 7.2400 | 7.3600 | 7.3600 | 61,700 |
| Aug 29, 2024 | 7.1700 | 7.6600 | 7.1200 | 7.4300 | 7.4300 | 210,900 |
| Aug 28, 2024 | 7.3500 | 7.4000 | 6.8600 | 7.1100 | 7.1100 | 209,600 |
| Aug 27, 2024 | 7.0700 | 7.5500 | 6.9700 | 7.4600 | 7.4600 | 213,500 |
| Aug 26, 2024 | 7.5000 | 7.6300 | 7.1300 | 7.1700 | 7.1700 | 104,000 |
| Aug 23, 2024 | 7.0700 | 7.4900 | 7.0700 | 7.4500 | 7.4500 | 289,800 |
| Aug 22, 2024 | 7.1500 | 7.4500 | 6.9900 | 7.0100 | 7.0100 | 107,200 |
| Aug 21, 2024 | 7.0100 | 7.1700 | 6.8200 | 7.0400 | 7.0400 | 165,900 |
| Aug 20, 2024 | 7.2500 | 7.2800 | 6.8100 | 6.9400 | 6.9400 | 119,200 |
| Aug 19, 2024 | 7.0500 | 7.3200 | 6.8400 | 7.1800 | 7.1800 | 255,400 |
| Aug 16, 2024 | 6.6900 | 7.2400 | 6.6900 | 6.9900 | 6.9900 | 327,700 |
| Aug 15, 2024 | 6.7800 | 6.8900 | 6.6300 | 6.7500 | 6.7500 | 63,800 |
| Aug 14, 2024 | 6.3900 | 6.7500 | 6.3000 | 6.6900 | 6.6900 | 88,400 |
| Aug 13, 2024 | 6.0400 | 6.5300 | 6.0000 | 6.3900 | 6.3900 | 93,400 |
| Aug 12, 2024 | 5.9500 | 6.1200 | 5.7200 | 6.0800 | 6.0800 | 176,500 |
| Aug 9, 2024 | 6.1400 | 6.1400 | 5.8200 | 5.9700 | 5.9700 | 80,900 |
| Aug 8, 2024 | 5.9600 | 6.2000 | 5.8300 | 6.0800 | 6.0800 | 145,400 |
| Aug 7, 2024 | 5.9000 | 5.9900 | 5.6100 | 5.7600 | 5.7600 | 202,100 |
| Aug 6, 2024 | 5.7100 | 6.0000 | 5.6400 | 5.7600 | 5.7600 | 64,100 |
| Aug 5, 2024 | 5.5500 | 5.7600 | 5.2600 | 5.6700 | 5.6700 | 253,900 |
| Aug 2, 2024 | 6.3000 | 6.3000 | 5.8000 | 6.0400 | 6.0400 | 173,700 |
| Aug 1, 2024 | 6.8500 | 6.9400 | 6.3600 | 6.4900 | 6.4900 | 169,900 |
| Jul 31, 2024 | 6.8300 | 6.9700 | 6.6400 | 6.8900 | 6.8900 | 109,900 |
| Jul 30, 2024 | 6.4400 | 6.7700 | 6.4400 | 6.7100 | 6.7100 | 67,000 |
| Jul 29, 2024 | 6.5000 | 6.5800 | 6.3600 | 6.4500 | 6.4500 | 81,300 |
| Jul 26, 2024 | 6.6700 | 6.6700 | 6.4000 | 6.5600 | 6.5600 | 98,900 |
| Jul 25, 2024 | 6.3000 | 6.6800 | 6.2700 | 6.5700 | 6.5700 | 280,900 |
| Jul 24, 2024 | 6.2600 | 6.5300 | 6.1000 | 6.2800 | 6.2800 | 141,300 |
| Jul 23, 2024 | 5.8100 | 6.4100 | 5.8000 | 6.3300 | 6.3300 | 92,500 |
| Jul 22, 2024 | 5.9400 | 6.1000 | 5.8000 | 6.0500 | 6.0500 | 124,500 |
| Jul 19, 2024 | 6.2100 | 6.2500 | 5.8700 | 5.9900 | 5.9900 | 136,100 |
| Jul 18, 2024 | 6.0700 | 6.7500 | 6.0000 | 6.2300 | 6.2300 | 239,000 |
| Jul 17, 2024 | 5.5400 | 6.4200 | 5.5400 | 6.1200 | 6.1200 | 410,900 |
| Jul 16, 2024 | 5.3600 | 5.6700 | 5.2800 | 5.5300 | 5.5300 | 174,500 |
| Jul 15, 2024 | 4.9100 | 5.4300 | 4.9100 | 5.3600 | 5.3600 | 204,100 |
| Jul 12, 2024 | 5.1400 | 5.2200 | 4.8800 | 4.9500 | 4.9500 | 125,300 |
| Jul 11, 2024 | 4.7800 | 5.0800 | 4.7200 | 5.0400 | 5.0400 | 74,900 |
| Jul 10, 2024 | 4.6700 | 4.8000 | 4.6700 | 4.7000 | 4.7000 | 55,800 |
| Jul 9, 2024 | 4.9000 | 4.9300 | 4.6200 | 4.6300 | 4.6300 | 95,900 |
| Jul 8, 2024 | 4.6900 | 4.9200 | 4.6900 | 4.9000 | 4.9000 | 145,300 |
| Jul 5, 2024 | 4.9100 | 4.9800 | 4.6800 | 4.7000 | 4.7000 | 100,400 |
| Jul 3, 2024 | 5.0300 | 5.0500 | 4.8500 | 4.9100 | 4.9100 | 87,600 |
| Jul 2, 2024 | 4.9000 | 5.1600 | 4.8800 | 5.0500 | 5.0500 | 127,400 |
| Jul 1, 2024 | 5.0100 | 5.1100 | 4.6500 | 4.9000 | 4.9000 | 225,100 |
| Jun 28, 2024 | 5.2800 | 5.3100 | 4.8600 | 4.9500 | 4.9500 | 1,936,300 |
| Jun 27, 2024 | 5.0300 | 5.3600 | 4.9100 | 5.1900 | 5.1900 | 219,000 |
| Jun 26, 2024 | 4.9800 | 5.2900 | 4.9300 | 5.0300 | 5.0300 | 208,800 |
| Jun 25, 2024 | 4.9600 | 4.9700 | 4.7300 | 4.9400 | 4.9400 | 221,800 |
| Jun 24, 2024 | 4.4600 | 4.9800 | 4.4000 | 4.9600 | 4.9600 | 153,300 |
| Jun 21, 2024 | 4.4800 | 4.6100 | 4.4000 | 4.4500 | 4.4500 | 151,200 |
| Jun 20, 2024 | 4.4400 | 4.4800 | 4.2600 | 4.4400 | 4.4400 | 189,800 |
| Jun 18, 2024 | 4.6000 | 4.6200 | 4.4200 | 4.4400 | 4.4400 | 110,900 |
| Jun 17, 2024 | 4.2900 | 4.6300 | 4.2100 | 4.5800 | 4.5800 | 207,100 |
| Jun 14, 2024 | 4.5600 | 4.6100 | 4.1800 | 4.2700 | 4.2700 | 398,000 |
| Jun 13, 2024 | 4.6200 | 4.6700 | 4.5200 | 4.5800 | 4.5800 | 140,700 |
| Jun 12, 2024 | 4.8600 | 4.9100 | 4.6600 | 4.6700 | 4.6700 | 126,500 |
| Jun 11, 2024 | 4.7500 | 4.7700 | 4.6200 | 4.7500 | 4.7500 | 134,000 |
| Jun 10, 2024 | 4.7800 | 4.8800 | 4.7300 | 4.7600 | 4.7600 | 158,200 |
| Jun 7, 2024 | 4.7500 | 4.8600 | 4.7100 | 4.7600 | 4.7600 | 95,000 |
| Jun 6, 2024 | 4.8800 | 4.8800 | 4.7100 | 4.7300 | 4.7300 | 118,600 |
| Jun 5, 2024 | 4.7500 | 4.9500 | 4.6300 | 4.8800 | 4.8800 | 215,000 |
| Jun 4, 2024 | 4.7700 | 4.8000 | 4.6600 | 4.7100 | 4.7100 | 172,900 |
| Jun 3, 2024 | 5.0500 | 5.0600 | 4.7200 | 4.8100 | 4.8100 | 316,800 |
| May 31, 2024 | 4.9400 | 5.1500 | 4.9000 | 5.1100 | 5.1100 | 129,600 |
| May 30, 2024 | 4.8600 | 5.0300 | 4.8000 | 4.9200 | 4.9200 | 163,700 |
| May 29, 2024 | 5.3000 | 5.3000 | 4.8600 | 4.8700 | 4.8700 | 173,700 |
| May 28, 2024 | 5.1100 | 5.3800 | 5.0900 | 5.3100 | 5.3100 | 184,300 |
| May 24, 2024 | 5.0000 | 5.0800 | 4.8300 | 5.0100 | 5.0100 | 211,900 |
| May 23, 2024 | 5.2700 | 5.3900 | 4.9100 | 4.9700 | 4.9700 | 220,900 |
| May 22, 2024 | 5.5500 | 5.5800 | 5.2200 | 5.2400 | 5.2400 | 201,000 |
| May 21, 2024 | 5.7700 | 5.8000 | 5.5700 | 5.5800 | 5.5800 | 164,100 |
| May 20, 2024 | 5.7900 | 5.8800 | 5.7300 | 5.7600 | 5.7600 | 150,600 |
| May 17, 2024 | 5.8600 | 5.9100 | 5.6900 | 5.8700 | 5.8700 | 211,000 |
| May 16, 2024 | 5.6800 | 5.9100 | 5.6700 | 5.8300 | 5.8300 | 106,900 |
| May 15, 2024 | 5.9700 | 5.9700 | 5.4500 | 5.7100 | 5.7100 | 346,600 |
| May 14, 2024 | 5.6800 | 5.9600 | 5.6800 | 5.9400 | 5.9400 | 172,900 |
| May 13, 2024 | 5.6300 | 5.9800 | 5.5800 | 5.6600 | 5.6600 | 317,900 |
Related Tickers
NINE Nine Energy Service, Inc.
0.6943
+2.33%
ACDC ProFrac Holding Corp.
4.9400
+12.27%
PUMP ProPetro Holding Corp.
6.00
+10.29%
RNGR Ranger Energy Services, Inc.
11.91
+5.12%
FET Forum Energy Technologies, Inc.
15.47
+5.60%
DTI Drilling Tools International Corporation
2.6200
+10.55%
WTTR Select Water Solutions, Inc.
8.61
+3.73%
FTK Flotek Industries, Inc.
12.63
+6.85%
RES RPC, Inc.
4.9600
+3.98%
INVX Innovex International, Inc.
14.99
+0.94%