KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
1.840
+0.050 (2.79%)
Sep 16, 2025, 4:00 PM EDT - Market closed
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.80 | 1.84 | 1.73 | 1.84 | 1.84 | 2.79% | 55,507 |
| Sep 15, 2025 | 1.82 | 1.83 | 1.74 | 1.79 | 1.79 | 1.70% | 121,421 |
| Sep 12, 2025 | 1.83 | 1.89 | 1.76 | 1.76 | 1.76 | -5.88% | 126,952 |
| Sep 11, 2025 | 1.91 | 1.94 | 1.86 | 1.87 | 1.87 | -2.09% | 70,055 |
| Sep 10, 2025 | 1.83 | 1.93 | 1.77 | 1.91 | 1.91 | 3.80% | 101,639 |
| Sep 9, 2025 | 1.85 | 1.93 | 1.82 | 1.84 | 1.84 | -1.08% | 58,747 |
| Sep 8, 2025 | 1.91 | 1.93 | 1.83 | 1.86 | 1.86 | -1.59% | 58,429 |
| Sep 5, 2025 | 1.92 | 1.96 | 1.82 | 1.89 | 1.89 | -3.08% | 50,557 |
| Sep 4, 2025 | 1.88 | 1.99 | 1.88 | 1.95 | 1.95 | 2.09% | 51,364 |
| Sep 3, 2025 | 2.00 | 2.05 | 1.89 | 1.91 | 1.91 | -9.48% | 97,604 |
| Sep 2, 2025 | 1.95 | 2.15 | 1.95 | 2.11 | 2.11 | 7.65% | 179,887 |
| Aug 29, 2025 | 1.95 | 2.00 | 1.88 | 1.96 | 1.96 | 1.03% | 73,828 |
| Aug 28, 2025 | 1.96 | 2.01 | 1.87 | 1.94 | 1.94 | 0.52% | 99,383 |
| Aug 27, 2025 | 2.01 | 2.05 | 1.93 | 1.93 | 1.93 | -3.02% | 64,809 |
| Aug 26, 2025 | 1.92 | 2.01 | 1.92 | 1.99 | 1.99 | 3.65% | 191,765 |
| Aug 25, 2025 | 1.90 | 1.98 | 1.85 | 1.92 | 1.92 | 1.05% | 81,074 |
| Aug 22, 2025 | 1.79 | 1.94 | 1.76 | 1.90 | 1.90 | 6.74% | 108,638 |
| Aug 21, 2025 | 1.75 | 1.82 | 1.75 | 1.78 | 1.78 | -0.56% | 37,070 |
| Aug 20, 2025 | 1.76 | 1.86 | 1.73 | 1.79 | 1.79 | - | 85,376 |
| Aug 19, 2025 | 1.78 | 1.86 | 1.76 | 1.79 | 1.79 | -0.56% | 60,215 |
| Aug 18, 2025 | 1.82 | 1.90 | 1.78 | 1.80 | 1.80 | -1.64% | 99,348 |
| Aug 15, 2025 | 1.87 | 1.99 | 1.82 | 1.83 | 1.83 | -2.14% | 177,781 |
| Aug 14, 2025 | 1.84 | 1.89 | 1.75 | 1.87 | 1.87 | -0.53% | 47,570 |
| Aug 13, 2025 | 1.91 | 2.00 | 1.82 | 1.88 | 1.88 | - | 143,368 |
| Aug 12, 2025 | 1.70 | 1.95 | 1.70 | 1.88 | 1.88 | 10.59% | 215,674 |
| Aug 11, 2025 | 1.73 | 1.78 | 1.67 | 1.70 | 1.70 | -0.58% | 120,208 |
| Aug 8, 2025 | 1.53 | 1.78 | 1.53 | 1.71 | 1.71 | 11.76% | 167,603 |
| Aug 7, 2025 | 1.66 | 1.69 | 1.51 | 1.53 | 1.53 | -5.56% | 253,237 |
| Aug 6, 2025 | 1.75 | 1.78 | 1.62 | 1.62 | 1.62 | -8.47% | 103,981 |
| Aug 5, 2025 | 1.67 | 1.78 | 1.65 | 1.77 | 1.77 | 5.99% | 71,247 |
| Aug 4, 2025 | 1.70 | 1.76 | 1.64 | 1.67 | 1.67 | 1.21% | 63,393 |
| Aug 1, 2025 | 1.79 | 1.79 | 1.62 | 1.65 | 1.65 | -7.82% | 146,136 |
| Jul 31, 2025 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -5.29% | 47,159 |
| Jul 30, 2025 | 1.89 | 1.95 | 1.86 | 1.89 | 1.89 | -1.05% | 104,389 |
| Jul 29, 2025 | 1.98 | 1.98 | 1.87 | 1.91 | 1.91 | -2.55% | 44,628 |
| Jul 28, 2025 | 1.91 | 2.00 | 1.86 | 1.96 | 1.96 | 3.70% | 105,369 |
| Jul 25, 2025 | 1.98 | 1.98 | 1.82 | 1.89 | 1.89 | -4.06% | 136,030 |
| Jul 24, 2025 | 1.94 | 2.00 | 1.90 | 1.97 | 1.97 | -1.01% | 52,379 |
| Jul 23, 2025 | 1.99 | 2.07 | 1.98 | 1.99 | 1.99 | 0.51% | 192,872 |
| Jul 22, 2025 | 1.92 | 2.08 | 1.89 | 1.98 | 1.98 | 3.13% | 142,932 |
| Jul 21, 2025 | 1.78 | 1.99 | 1.71 | 1.92 | 1.92 | 7.87% | 164,525 |
| Jul 18, 2025 | 1.79 | 1.83 | 1.69 | 1.78 | 1.78 | - | 174,731 |
| Jul 17, 2025 | 1.75 | 1.86 | 1.73 | 1.78 | 1.78 | 1.42% | 204,174 |
| Jul 16, 2025 | 1.60 | 1.84 | 1.46 | 1.76 | 1.76 | 10.73% | 422,299 |
| Jul 15, 2025 | 1.71 | 1.73 | 1.58 | 1.59 | 1.59 | -7.31% | 217,503 |
| Jul 14, 2025 | 1.93 | 1.94 | 1.67 | 1.71 | 1.71 | -11.17% | 415,890 |
| Jul 11, 2025 | 1.96 | 1.98 | 1.92 | 1.93 | 1.93 | -1.79% | 54,726 |
| Jul 10, 2025 | 1.93 | 1.97 | 1.90 | 1.96 | 1.96 | 0.51% | 120,460 |
| Jul 9, 2025 | 1.96 | 2.01 | 1.93 | 1.95 | 1.95 | -0.51% | 86,698 |
| Jul 8, 2025 | 1.95 | 2.02 | 1.90 | 1.96 | 1.96 | 2.08% | 209,390 |