EKI Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	92.22	92.93	89.26	90.74	90.74	-3.33%	57,367
Jan 22, 2026	93.00	98.90	93.00	93.87	93.87	2.64%	21,204
Jan 21, 2026	91.00	94.90	89.00	91.46	91.46	-0.33%	23,167
Jan 20, 2026	93.50	95.99	91.00	91.76	91.76	-3.63%	30,634
Jan 19, 2026	97.10	97.10	95.00	95.22	95.22	-2.35%	11,428
Jan 16, 2026	98.00	100.05	96.60	97.51	97.51	-0.23%	12,476
Jan 14, 2026	98.10	101.19	96.25	97.73	97.73	-1.34%	24,935
Jan 13, 2026	97.41	99.50	97.41	99.06	99.06	1.69%	13,561
Jan 12, 2026	97.98	100.25	95.60	97.41	97.41	-0.58%	14,625
Jan 9, 2026	99.50	99.51	97.50	97.98	97.98	-2.04%	25,123
Jan 8, 2026	103.23	103.23	99.55	100.02	100.02	-3.12%	11,330
Jan 7, 2026	100.00	105.50	100.00	103.24	103.24	0.18%	27,725
Jan 6, 2026	98.00	105.80	98.00	103.05	103.05	4.95%	56,097
Jan 5, 2026	99.00	99.90	97.50	98.19	98.19	-1.73%	21,327
Jan 2, 2026	98.50	101.85	98.50	99.92	99.92	-0.21%	17,965
Jan 1, 2026	102.40	102.40	99.10	100.13	100.13	0.58%	19,336
Dec 31, 2025	101.50	104.35	98.10	99.55	99.55	-0.35%	44,895
Dec 30, 2025	88.00	107.55	88.00	99.90	99.90	8.12%	218,496
Dec 29, 2025	95.40	96.80	92.00	92.40	92.40	-2.99%	33,502
Dec 26, 2025	95.30	96.20	94.00	95.25	95.25	0.05%	17,181
Dec 24, 2025	97.25	97.25	95.00	95.20	95.20	-0.83%	19,781
Dec 23, 2025	96.50	96.50	95.50	96.00	96.00	-0.41%	20,137
Dec 22, 2025	97.40	97.75	93.45	96.40	96.40	1.15%	19,923
Dec 19, 2025	96.45	97.90	94.60	95.30	95.30	0.32%	29,730
Dec 18, 2025	97.05	99.70	94.55	95.00	95.00	-1.66%	25,676
Dec 17, 2025	99.00	101.75	95.00	96.60	96.60	-2.52%	26,296
Dec 16, 2025	99.50	99.75	99.00	99.10	99.10	-0.25%	9,730
Dec 15, 2025	99.20	100.00	99.00	99.35	99.35	-0.20%	16,718
Dec 12, 2025	101.20	102.25	99.00	99.55	99.55	-1.39%	31,668
Dec 11, 2025	100.50	102.85	100.00	100.95	100.95	0.90%	22,202
Dec 10, 2025	102.60	102.60	99.60	100.05	100.05	-1.19%	13,709
Dec 9, 2025	100.10	101.75	99.00	101.25	101.25	0.70%	20,597
Dec 8, 2025	103.05	104.00	99.00	100.55	100.55	-2.90%	16,396
Dec 5, 2025	103.10	104.80	102.20	103.55	103.55	0.44%	18,374
Dec 4, 2025	103.05	105.65	102.50	103.10	103.10	0.05%	15,419
Dec 3, 2025	103.65	103.70	102.65	103.05	103.05	-0.34%	15,923
Dec 2, 2025	103.80	104.40	102.50	103.40	103.40	-0.29%	24,567
Dec 1, 2025	104.00	107.10	102.00	103.70	103.70	-0.34%	26,949
Nov 28, 2025	102.50	106.00	102.50	104.05	104.05	0.48%	11,558
Nov 27, 2025	104.60	106.90	103.00	103.55	103.55	-1.62%	17,081
Nov 26, 2025	107.45	108.00	104.30	105.25	105.25	-1.36%	16,495
Nov 25, 2025	106.50	114.35	103.50	106.70	106.70	2.11%	25,129
Nov 24, 2025	104.35	106.90	102.30	104.50	104.50	0.19%	11,647
Nov 21, 2025	107.00	107.00	103.50	104.30	104.30	-1.37%	22,283
Nov 20, 2025	109.90	109.90	104.10	105.75	105.75	-1.44%	13,725
Nov 19, 2025	102.10	109.80	102.10	107.30	107.30	5.77%	26,128
Nov 18, 2025	107.40	107.45	96.70	101.45	101.45	-5.54%	30,426
Nov 17, 2025	107.15	111.00	106.15	107.40	107.40	-0.23%	20,025
Nov 14, 2025	109.10	110.20	106.10	107.65	107.65	-1.33%	14,266
Nov 13, 2025	110.85	112.05	105.00	109.10	109.10	-0.41%	28,384