KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
3.370
-0.180 (-5.07%)
At close: Mar 28, 2025, 4:00 PM
3.300
-0.070 (-2.08%)
After-hours: Mar 28, 2025, 4:09 PM EDT
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 4.16 | 4.27 | 3.80 | 3.80 | 3.80 | -7.43% | 250,965 |
| Feb 26, 2025 | 4.11 | 4.17 | 4.03 | 4.11 | 4.11 | -0.36% | 287,777 |
| Feb 25, 2025 | 4.32 | 4.45 | 4.11 | 4.12 | 4.12 | -4.85% | 245,394 |
| Feb 24, 2025 | 4.43 | 4.46 | 4.30 | 4.33 | 4.33 | -2.37% | 108,567 |
| Feb 21, 2025 | 4.62 | 4.64 | 4.43 | 4.44 | 4.44 | -5.03% | 180,759 |
| Feb 20, 2025 | 4.68 | 4.86 | 4.55 | 4.67 | 4.67 | -0.21% | 90,611 |
| Feb 19, 2025 | 4.70 | 4.85 | 4.67 | 4.68 | 4.68 | -0.85% | 58,930 |
| Feb 18, 2025 | 4.69 | 4.92 | 4.67 | 4.72 | 4.72 | 0.21% | 100,106 |
| Feb 14, 2025 | 4.77 | 4.85 | 4.66 | 4.71 | 4.71 | -0.63% | 68,897 |
| Feb 13, 2025 | 5.12 | 5.12 | 4.66 | 4.74 | 4.74 | -3.85% | 172,305 |
| Feb 12, 2025 | 4.80 | 5.10 | 4.77 | 4.93 | 4.93 | 1.65% | 96,109 |
| Feb 11, 2025 | 4.90 | 5.14 | 4.78 | 4.85 | 4.85 | -0.61% | 81,998 |
| Feb 10, 2025 | 4.60 | 4.95 | 4.57 | 4.88 | 4.88 | 7.49% | 113,828 |
| Feb 7, 2025 | 4.63 | 4.80 | 4.51 | 4.54 | 4.54 | -2.78% | 152,235 |
| Feb 6, 2025 | 5.01 | 5.02 | 4.61 | 4.67 | 4.67 | -5.85% | 182,756 |
| Feb 5, 2025 | 5.03 | 5.17 | 4.91 | 4.96 | 4.96 | -1.00% | 103,111 |
| Feb 4, 2025 | 5.00 | 5.26 | 5.00 | 5.01 | 5.01 | -0.99% | 175,765 |
| Feb 3, 2025 | 5.21 | 5.26 | 5.06 | 5.06 | 5.06 | -4.35% | 70,287 |
| Jan 31, 2025 | 5.43 | 5.61 | 5.16 | 5.29 | 5.29 | -2.94% | 174,966 |
| Jan 30, 2025 | 5.68 | 5.83 | 5.38 | 5.45 | 5.45 | -3.88% | 103,943 |
| Jan 29, 2025 | 5.91 | 5.93 | 5.46 | 5.67 | 5.67 | -3.57% | 243,317 |
| Jan 28, 2025 | 5.97 | 6.16 | 5.60 | 5.88 | 5.88 | -0.51% | 158,063 |
| Jan 27, 2025 | 5.80 | 6.12 | 5.73 | 5.91 | 5.91 | -1.50% | 249,922 |
| Jan 24, 2025 | 6.63 | 6.76 | 5.99 | 6.00 | 6.00 | -8.54% | 287,179 |
| Jan 23, 2025 | 7.09 | 7.24 | 6.33 | 6.56 | 6.56 | -6.82% | 241,437 |
| Jan 22, 2025 | 7.15 | 7.35 | 6.90 | 7.04 | 7.04 | 0.72% | 246,748 |
| Jan 21, 2025 | 7.00 | 7.40 | 6.70 | 6.99 | 6.99 | 5.11% | 353,834 |
| Jan 17, 2025 | 6.80 | 6.98 | 6.18 | 6.65 | 6.65 | -0.89% | 292,906 |
| Jan 16, 2025 | 5.68 | 6.75 | 5.67 | 6.71 | 6.71 | 16.49% | 230,116 |