KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
2.050
-0.280 (-12.02%)
May 9, 2025, 1:33 PM - Market open
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.96 | 2.22 | 1.89 | 2.06 | - | -11.59% | 162,573 |
| May 8, 2025 | 1.98 | 2.41 | 1.90 | 2.33 | 2.33 | 18.27% | 626,289 |
| May 7, 2025 | 2.03 | 2.06 | 1.88 | 1.97 | 1.97 | -1.75% | 145,405 |
| May 6, 2025 | 2.00 | 2.04 | 2.00 | 2.01 | 2.01 | 0.25% | 37,929 |
| May 5, 2025 | 2.16 | 2.16 | 2.00 | 2.00 | 2.00 | -10.31% | 125,833 |
| May 2, 2025 | 2.14 | 2.36 | 2.11 | 2.23 | 2.23 | 5.19% | 146,875 |
| May 1, 2025 | 1.99 | 2.18 | 1.96 | 2.12 | 2.12 | 5.47% | 85,196 |
| Apr 30, 2025 | 2.04 | 2.09 | 2.00 | 2.01 | 2.01 | -1.71% | 121,586 |
| Apr 29, 2025 | 2.07 | 2.22 | 2.03 | 2.05 | 2.05 | -0.73% | 99,403 |
| Apr 28, 2025 | 2.08 | 2.12 | 2.02 | 2.06 | 2.06 | -0.48% | 87,436 |
| Apr 25, 2025 | 2.09 | 2.13 | 1.97 | 2.07 | 2.07 | -1.43% | 126,342 |
| Apr 24, 2025 | 1.81 | 2.15 | 1.81 | 2.10 | 2.10 | 17.98% | 174,075 |
| Apr 23, 2025 | 1.81 | 1.98 | 1.77 | 1.78 | 1.78 | 0.56% | 128,854 |
| Apr 22, 2025 | 1.71 | 1.82 | 1.65 | 1.77 | 1.77 | 7.27% | 117,889 |
| Apr 21, 2025 | 1.85 | 1.86 | 1.65 | 1.65 | 1.65 | -10.81% | 130,085 |
| Apr 17, 2025 | 1.67 | 1.93 | 1.66 | 1.85 | 1.85 | 12.12% | 216,737 |
| Apr 16, 2025 | 1.65 | 1.72 | 1.64 | 1.65 | 1.65 | -1.20% | 154,336 |
| Apr 15, 2025 | 1.65 | 1.74 | 1.65 | 1.67 | 1.67 | - | 98,816 |
| Apr 14, 2025 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -1.76% | 168,961 |
| Apr 11, 2025 | 1.72 | 1.85 | 1.62 | 1.70 | 1.70 | 1.19% | 264,781 |
| Apr 10, 2025 | 1.88 | 1.90 | 1.59 | 1.68 | 1.68 | -12.04% | 343,704 |
| Apr 9, 2025 | 1.73 | 1.95 | 1.51 | 1.91 | 1.91 | 8.52% | 486,263 |
| Apr 8, 2025 | 2.33 | 2.40 | 1.70 | 1.76 | 1.76 | -18.89% | 815,323 |
| Apr 7, 2025 | 2.16 | 2.34 | 2.02 | 2.17 | 2.17 | -4.82% | 791,524 |
| Apr 4, 2025 | 3.00 | 3.00 | 2.27 | 2.28 | 2.28 | -25.97% | 644,989 |
| Apr 3, 2025 | 3.22 | 3.22 | 3.05 | 3.08 | 3.08 | -9.68% | 278,569 |
| Apr 2, 2025 | 3.24 | 3.49 | 3.24 | 3.41 | 3.41 | 3.02% | 55,611 |
| Apr 1, 2025 | 3.43 | 3.50 | 3.19 | 3.31 | 3.31 | -5.43% | 239,744 |
| Mar 31, 2025 | 3.34 | 3.55 | 3.20 | 3.50 | 3.50 | 3.86% | 267,790 |
| Mar 28, 2025 | 3.54 | 3.65 | 3.31 | 3.37 | 3.37 | -5.07% | 131,832 |
| Mar 27, 2025 | 3.60 | 3.64 | 3.50 | 3.55 | 3.55 | -2.47% | 132,572 |
| Mar 26, 2025 | 3.60 | 3.74 | 3.43 | 3.64 | 3.64 | 1.11% | 198,691 |
| Mar 25, 2025 | 3.50 | 3.74 | 3.41 | 3.60 | 3.60 | 3.75% | 218,777 |
| Mar 24, 2025 | 3.61 | 3.69 | 3.45 | 3.47 | 3.47 | -2.53% | 236,620 |
| Mar 21, 2025 | 3.77 | 3.86 | 3.50 | 3.56 | 3.56 | -7.05% | 312,211 |
| Mar 20, 2025 | 4.01 | 4.04 | 3.79 | 3.83 | 3.83 | -4.96% | 161,520 |
| Mar 19, 2025 | 3.80 | 4.11 | 3.74 | 4.03 | 4.03 | 6.61% | 192,839 |
| Mar 18, 2025 | 3.96 | 3.99 | 3.68 | 3.78 | 3.78 | -2.58% | 134,318 |
| Mar 17, 2025 | 4.15 | 4.36 | 3.85 | 3.88 | 3.88 | -8.38% | 160,579 |
| Mar 14, 2025 | 4.49 | 4.49 | 4.10 | 4.24 | 4.24 | -2.98% | 163,553 |
| Mar 13, 2025 | 4.56 | 4.84 | 4.18 | 4.37 | 4.37 | -6.13% | 155,066 |
| Mar 12, 2025 | 4.51 | 4.81 | 4.46 | 4.65 | 4.65 | 3.10% | 180,488 |
| Mar 11, 2025 | 4.39 | 4.54 | 4.20 | 4.51 | 4.51 | 5.13% | 81,330 |
| Mar 10, 2025 | 4.60 | 4.66 | 4.28 | 4.29 | 4.29 | -9.49% | 139,730 |
| Mar 7, 2025 | 4.10 | 5.29 | 4.10 | 4.74 | 4.74 | 15.05% | 687,164 |
| Mar 6, 2025 | 3.97 | 4.14 | 3.89 | 4.12 | 4.12 | 4.83% | 143,903 |
| Mar 5, 2025 | 4.22 | 4.35 | 3.87 | 3.93 | 3.93 | -6.87% | 260,719 |
| Mar 4, 2025 | 3.95 | 4.33 | 3.76 | 4.22 | 4.22 | 4.71% | 224,672 |
| Mar 3, 2025 | 4.49 | 4.74 | 4.03 | 4.03 | 4.03 | -13.70% | 211,953 |
| Feb 28, 2025 | 3.96 | 4.79 | 3.81 | 4.67 | 4.67 | 22.89% | 448,639 |