KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
1.910
+0.020 (1.06%)
Jan 2, 2026, 1:30 PM EST - Market open
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.89 | 1.90 | 1.80 | 1.84 | - | -2.65% | 79,679 |
| Dec 31, 2025 | 1.70 | 1.92 | 1.63 | 1.89 | 1.89 | 20.38% | 742,790 |
| Dec 30, 2025 | 1.65 | 1.65 | 1.49 | 1.57 | 1.57 | -4.27% | 682,253 |
| Dec 29, 2025 | 1.58 | 1.67 | 1.58 | 1.64 | 1.64 | 3.80% | 153,830 |
| Dec 26, 2025 | 1.66 | 1.70 | 1.57 | 1.58 | 1.58 | -7.06% | 138,930 |
| Dec 24, 2025 | 1.71 | 1.73 | 1.66 | 1.70 | 1.70 | -0.58% | 72,298 |
| Dec 23, 2025 | 1.69 | 1.72 | 1.66 | 1.71 | 1.71 | 1.18% | 86,500 |
| Dec 22, 2025 | 1.59 | 1.72 | 1.59 | 1.69 | 1.69 | 6.96% | 87,683 |
| Dec 19, 2025 | 1.65 | 1.67 | 1.57 | 1.58 | 1.58 | -3.07% | 394,519 |
| Dec 18, 2025 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | 53,610 |
| Dec 17, 2025 | 1.68 | 1.74 | 1.62 | 1.68 | 1.68 | 2.44% | 195,450 |
| Dec 16, 2025 | 1.77 | 1.77 | 1.63 | 1.64 | 1.64 | -6.29% | 80,861 |
| Dec 15, 2025 | 1.95 | 1.95 | 1.74 | 1.75 | 1.75 | -9.79% | 98,755 |
| Dec 12, 2025 | 1.95 | 1.98 | 1.87 | 1.94 | 1.94 | - | 134,036 |
| Dec 11, 2025 | 1.80 | 1.95 | 1.71 | 1.94 | 1.94 | 8.99% | 244,849 |
| Dec 10, 2025 | 1.65 | 1.82 | 1.63 | 1.78 | 1.78 | 7.23% | 218,683 |
| Dec 9, 2025 | 1.68 | 1.73 | 1.64 | 1.66 | 1.66 | - | 178,165 |
| Dec 8, 2025 | 1.65 | 1.76 | 1.60 | 1.66 | 1.66 | - | 153,197 |
| Dec 5, 2025 | 1.79 | 1.80 | 1.64 | 1.66 | 1.66 | -7.26% | 246,606 |
| Dec 4, 2025 | 1.64 | 1.80 | 1.62 | 1.79 | 1.79 | 7.83% | 166,896 |
| Dec 3, 2025 | 1.56 | 1.66 | 1.55 | 1.66 | 1.66 | 6.41% | 132,571 |
| Dec 2, 2025 | 1.57 | 1.62 | 1.54 | 1.56 | 1.56 | -1.89% | 88,746 |
| Dec 1, 2025 | 1.67 | 1.70 | 1.58 | 1.59 | 1.59 | -4.22% | 152,992 |
| Nov 28, 2025 | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | 3.75% | 43,773 |
| Nov 26, 2025 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | - | 89,236 |
| Nov 25, 2025 | 1.65 | 1.65 | 1.57 | 1.60 | 1.60 | -3.03% | 136,729 |
| Nov 24, 2025 | 1.65 | 1.68 | 1.54 | 1.65 | 1.65 | 1.85% | 168,977 |
| Nov 21, 2025 | 1.62 | 1.66 | 1.49 | 1.62 | 1.62 | -1.22% | 263,102 |
| Nov 20, 2025 | 1.63 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 137,176 |
| Nov 19, 2025 | 1.65 | 1.68 | 1.59 | 1.63 | 1.63 | -2.98% | 145,571 |
| Nov 18, 2025 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | 0.60% | 130,851 |
| Nov 17, 2025 | 1.63 | 1.75 | 1.57 | 1.67 | 1.67 | 1.83% | 127,973 |
| Nov 14, 2025 | 1.64 | 1.69 | 1.59 | 1.64 | 1.64 | - | 120,453 |
| Nov 13, 2025 | 1.76 | 1.81 | 1.58 | 1.64 | 1.64 | -3.53% | 125,213 |
| Nov 12, 2025 | 1.78 | 1.83 | 1.67 | 1.70 | 1.70 | -5.03% | 190,661 |
| Nov 11, 2025 | 1.79 | 1.83 | 1.76 | 1.79 | 1.79 | 0.56% | 121,603 |
| Nov 10, 2025 | 1.75 | 1.80 | 1.72 | 1.78 | 1.78 | 1.71% | 49,200 |
| Nov 7, 2025 | 1.85 | 1.86 | 1.70 | 1.75 | 1.75 | -5.41% | 140,057 |
| Nov 6, 2025 | 1.78 | 1.89 | 1.76 | 1.85 | 1.85 | 6.32% | 412,416 |
| Nov 5, 2025 | 1.76 | 1.77 | 1.70 | 1.74 | 1.74 | -0.57% | 62,389 |
| Nov 4, 2025 | 1.77 | 1.80 | 1.71 | 1.75 | 1.75 | -3.85% | 49,782 |
| Nov 3, 2025 | 1.87 | 1.89 | 1.77 | 1.82 | 1.82 | -2.67% | 59,980 |
| Oct 31, 2025 | 1.92 | 2.00 | 1.75 | 1.87 | 1.87 | -5.08% | 100,450 |
| Oct 30, 2025 | 1.86 | 2.01 | 1.81 | 1.97 | 1.97 | 5.91% | 112,585 |
| Oct 29, 2025 | 1.81 | 1.90 | 1.81 | 1.86 | 1.86 | 4.49% | 130,559 |
| Oct 28, 2025 | 1.83 | 1.86 | 1.77 | 1.78 | 1.78 | -4.30% | 95,426 |
| Oct 27, 2025 | 1.80 | 1.91 | 1.80 | 1.86 | 1.86 | -0.53% | 56,879 |
| Oct 24, 2025 | 1.86 | 1.97 | 1.77 | 1.87 | 1.87 | 1.63% | 108,765 |
| Oct 23, 2025 | 1.80 | 1.86 | 1.74 | 1.84 | 1.84 | 8.88% | 254,987 |
| Oct 22, 2025 | 1.68 | 1.79 | 1.67 | 1.69 | 1.69 | -0.59% | 210,517 |