EKI Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	86.85	86.85	84.13	84.39	84.39	-1.46%	17,404
Jul 13, 2026	89.57	89.58	85.00	85.64	85.64	-4.39%	40,317
Jul 10, 2026	81.16	89.57	81.16	89.57	89.57	10.00%	59,078
Jul 9, 2026	82.01	83.00	80.07	81.43	81.43	-0.46%	16,720
Jul 8, 2026	83.45	85.00	81.14	81.81	81.81	-1.94%	15,201
Jul 7, 2026	83.45	87.00	82.24	83.43	83.43	0.88%	14,025
Jul 6, 2026	84.25	85.85	81.86	82.70	82.70	-2.04%	18,413
Jul 3, 2026	85.22	86.72	84.00	84.42	84.42	-0.94%	20,116
Jul 2, 2026	86.55	86.97	84.00	85.22	85.22	-0.40%	14,195
Jul 1, 2026	85.15	86.87	83.20	85.56	85.56	0.55%	12,410
Jun 30, 2026	85.03	86.99	85.00	85.09	85.09	-0.07%	10,557
Jun 29, 2026	87.98	87.98	85.00	85.15	85.15	-1.64%	12,355
Jun 25, 2026	87.50	88.04	83.00	86.57	86.57	-0.36%	29,554
Jun 24, 2026	88.49	88.49	86.00	86.88	86.88	-0.83%	6,833
Jun 23, 2026	88.88	88.88	87.02	87.61	87.61	0.85%	13,650
Jun 22, 2026	86.85	89.01	86.15	86.87	86.87	0.20%	16,859
Jun 19, 2026	89.33	89.90	86.00	86.70	86.70	-2.93%	17,251
Jun 18, 2026	88.00	89.89	84.54	89.32	89.32	4.22%	42,989
Jun 17, 2026	89.50	89.50	84.99	85.70	85.70	-2.40%	30,633
Jun 16, 2026	88.00	89.99	87.10	87.81	87.81	-1.45%	7,746
Jun 15, 2026	86.80	89.80	86.80	89.10	89.10	3.99%	19,420
Jun 12, 2026	87.00	87.00	83.56	85.68	85.68	2.98%	20,792
Jun 11, 2026	85.00	86.29	82.00	83.20	83.20	-3.27%	11,917
Jun 10, 2026	86.68	86.69	85.00	86.01	86.01	1.06%	8,241
Jun 9, 2026	83.00	87.75	83.00	85.11	85.11	-0.18%	11,471
Jun 8, 2026	85.50	88.00	83.00	85.26	85.26	-1.41%	10,751
Jun 5, 2026	86.31	88.29	85.52	86.48	86.48	-0.15%	7,183
Jun 4, 2026	87.11	88.50	85.67	86.61	86.61	-0.07%	24,528
Jun 3, 2026	87.91	88.84	85.00	86.67	86.67	-0.17%	20,523
Jun 2, 2026	90.00	90.00	85.01	86.82	86.82	-2.33%	22,946
Jun 1, 2026	91.00	93.69	88.68	88.89	88.89	-1.71%	9,420
May 29, 2026	95.30	96.00	90.44	90.44	90.44	-5.00%	33,865
May 27, 2026	96.35	96.57	93.80	95.20	95.20	3.49%	80,212
May 26, 2026	91.00	91.99	88.10	91.99	91.99	5.00%	99,695
May 25, 2026	83.50	87.61	83.49	87.61	87.61	5.00%	28,865
May 22, 2026	82.00	84.07	81.00	83.44	83.44	4.21%	52,174
May 21, 2026	79.40	80.07	76.99	80.07	80.07	5.00%	20,877
May 20, 2026	77.00	80.78	75.00	76.26	76.26	-2.70%	37,930
May 19, 2026	80.00	81.60	77.11	78.38	78.38	-1.17%	29,789
May 18, 2026	82.40	82.85	78.84	79.31	79.31	-4.42%	48,147
May 15, 2026	87.40	87.69	82.36	82.98	82.98	-4.28%	24,762
May 14, 2026	88.65	88.65	85.50	86.69	86.69	-1.10%	10,593
May 13, 2026	88.01	88.86	86.10	87.65	87.65	-0.24%	14,626
May 12, 2026	89.88	89.88	87.70	87.86	87.86	-1.15%	15,427
May 11, 2026	91.00	91.89	87.90	88.88	88.88	-3.13%	22,301
May 8, 2026	92.99	92.99	90.22	91.75	91.75	0.07%	8,845
May 7, 2026	89.11	93.90	89.11	91.69	91.69	0.81%	20,942
May 6, 2026	89.00	93.30	87.01	90.95	90.95	2.35%	17,489
May 5, 2026	89.71	90.00	86.00	88.86	88.86	-0.95%	17,961
May 4, 2026	90.01	91.00	88.31	89.71	89.71	-2.44%	19,681