KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
5.99
-0.26 (-4.16%)
Nov 12, 2024, 4:00 PM EST - Market closed

KLXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20245.786.335.646.256.259.84%220,415
Nov 8, 20245.695.985.565.695.690.35%211,773
Nov 7, 20245.305.884.965.675.677.18%252,439
Nov 6, 20244.865.394.635.295.2920.23%269,683
Nov 5, 20244.324.414.264.404.401.62%70,555
Nov 4, 20244.314.354.204.334.331.88%110,730
Nov 1, 20244.604.604.204.254.25-3.85%107,590
Oct 31, 20244.564.564.394.424.42-2.00%37,314
Oct 30, 20244.394.554.314.514.514.16%49,828
Oct 29, 20244.574.574.294.334.33-5.04%57,519
Oct 28, 20244.404.594.404.564.561.11%61,351
Oct 25, 20244.464.534.314.514.512.73%44,914
Oct 24, 20244.664.694.334.394.39-5.59%71,214
Oct 23, 20244.244.774.244.654.659.67%197,081
Oct 22, 20244.524.534.194.244.24-6.40%207,296
Oct 21, 20244.774.944.504.534.53-4.43%97,874
Oct 18, 20244.954.964.694.744.74-4.44%85,579
Oct 17, 20245.215.244.784.964.96-4.62%123,960
Oct 16, 20245.265.355.195.205.20-122,784
Oct 15, 20245.435.555.175.205.20-6.31%100,852
Oct 14, 20245.585.675.475.555.55-0.72%75,301
Oct 11, 20245.485.765.485.595.590.90%89,778
Oct 10, 20245.525.735.475.545.540.73%63,018
Oct 9, 20245.485.615.435.505.50-50,269
Oct 8, 20245.555.585.345.505.50-2.48%123,800
Oct 7, 20245.715.845.605.645.64-1.23%67,894
Oct 4, 20245.755.915.665.715.711.60%83,102
Oct 3, 20245.525.675.395.625.621.44%75,051
Oct 2, 20245.635.715.455.545.54-51,357
Oct 1, 20245.355.685.355.545.541.28%144,119
Sep 30, 20245.415.655.345.475.472.05%84,878
Sep 27, 20245.495.725.115.365.36-0.56%130,305
Sep 26, 20245.515.825.375.395.39-4.09%143,341
Sep 25, 20246.046.045.585.625.62-6.95%102,979
Sep 24, 20246.006.156.006.046.042.37%30,265
Sep 23, 20246.226.475.905.905.90-5.30%134,355
Sep 20, 20246.346.366.026.236.23-1.58%74,962
Sep 19, 20245.916.365.826.336.3310.47%95,564
Sep 18, 20245.335.935.335.735.737.50%99,475
Sep 17, 20245.045.465.015.335.337.03%209,596
Sep 16, 20245.105.194.824.984.98-0.60%255,255
Sep 13, 20245.495.514.955.015.01-8.07%182,773
Sep 12, 20245.575.655.405.455.45-1.45%74,045
Sep 11, 20245.795.795.515.535.53-4.49%106,867
Sep 10, 20245.905.975.665.795.79-1.19%166,473
Sep 9, 20246.196.225.855.865.86-5.79%118,890
Sep 6, 20246.286.476.206.226.22-0.80%98,183
Sep 5, 20246.486.546.246.276.27-1.26%171,968
Sep 4, 20246.947.026.316.356.35-8.50%143,568
Sep 3, 20247.207.206.846.946.94-5.71%112,615
Aug 30, 20247.457.507.247.367.36-0.94%61,731
Aug 29, 20247.177.667.127.437.434.50%210,871
Aug 28, 20247.357.406.867.117.11-4.69%209,600
Aug 27, 20247.077.556.977.467.464.04%213,518
Aug 26, 20247.507.637.137.177.17-3.76%104,019
Aug 23, 20247.077.497.077.457.456.28%289,859
Aug 22, 20247.157.456.997.017.01-0.43%107,215
Aug 21, 20247.017.176.827.047.041.44%165,889
Aug 20, 20247.257.286.816.946.94-3.34%119,152
Aug 19, 20247.057.326.847.187.182.72%255,464
Aug 16, 20246.697.246.696.996.993.56%327,650
Aug 15, 20246.786.896.636.756.750.90%63,787
Aug 14, 20246.396.756.306.696.694.69%88,375
Aug 13, 20246.046.536.006.396.395.10%93,369
Aug 12, 20245.956.125.726.086.081.84%176,486
Aug 9, 20246.146.145.825.975.97-1.81%80,876
Aug 8, 20245.966.205.836.086.085.56%145,416
Aug 7, 20245.905.995.615.765.76-202,062
Aug 6, 20245.716.005.645.765.761.68%64,143
Aug 5, 20245.555.765.265.675.67-6.21%253,961
Aug 2, 20246.306.305.806.046.04-6.93%173,680
Aug 1, 20246.856.946.366.496.49-5.81%169,878
Jul 31, 20246.836.976.646.896.892.68%109,905
Jul 30, 20246.446.776.446.716.714.11%67,004
Jul 29, 20246.506.586.366.456.45-1.75%81,275
Jul 26, 20246.676.676.406.566.56-0.15%98,961
Jul 25, 20246.306.686.276.576.574.62%280,855
Jul 24, 20246.266.536.106.286.28-0.79%141,305
Jul 23, 20245.816.415.806.336.334.63%92,533
Jul 22, 20245.946.105.806.056.051.00%124,485
Jul 19, 20246.216.255.875.995.99-3.85%136,075
Jul 18, 20246.076.756.006.236.231.80%239,046
Jul 17, 20245.546.425.546.126.1210.67%411,054
Jul 16, 20245.365.675.285.535.533.17%174,456
Jul 15, 20244.915.434.915.365.368.28%204,100
Jul 12, 20245.145.224.884.954.95-1.79%125,284
Jul 11, 20244.785.084.725.045.047.23%75,131
Jul 10, 20244.674.804.674.704.701.51%55,808
Jul 9, 20244.904.944.624.634.63-5.51%95,911
Jul 8, 20244.694.924.694.904.904.37%145,548
Jul 5, 20244.914.984.684.704.70-4.38%100,432
Jul 3, 20245.035.054.854.914.91-2.77%87,608
Jul 2, 20244.905.164.885.055.053.06%127,443
Jul 1, 20245.015.114.654.904.90-1.01%225,078
Jun 28, 20245.285.314.864.954.95-4.62%1,936,340
Jun 27, 20245.035.364.915.195.193.18%219,044
Jun 26, 20244.985.294.945.035.031.82%208,795
Jun 25, 20244.964.974.734.944.94-0.40%221,822
Jun 24, 20244.464.984.404.964.9611.46%153,530
Jun 21, 20244.484.614.404.454.450.23%151,213