KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
2.300
-0.420 (-15.44%)
Jun 20, 2025, 4:00 PM - Market closed

KLXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20252.732.732.282.302.30-15.44%400,818
Jun 18, 20252.842.942.562.722.72-4.23%335,371
Jun 17, 20252.663.002.432.842.8410.51%390,423
Jun 16, 20252.862.972.412.572.57-8.87%757,066
Jun 13, 20252.322.822.272.822.8228.18%951,423
Jun 12, 20252.322.322.162.202.20-5.38%139,770
Jun 11, 20252.192.362.092.332.339.67%175,267
Jun 10, 20251.962.211.952.122.128.16%153,271
Jun 9, 20252.002.151.951.961.96-1.51%255,032
Jun 6, 20251.812.161.811.991.9911.17%158,398
Jun 5, 20251.861.881.791.791.79-2.72%74,746
Jun 4, 20251.841.941.811.841.84-1.08%52,656
Jun 3, 20251.781.951.741.861.866.90%95,719
Jun 2, 20251.781.811.691.741.741.16%67,922
May 30, 20251.811.851.681.721.72-5.49%63,854
May 29, 20251.861.951.791.821.82-1.62%89,428
May 28, 20251.941.981.851.851.85-4.15%64,578
May 27, 20251.901.971.871.931.932.66%66,317
May 23, 20251.871.921.801.881.881.08%62,794
May 22, 20251.841.891.731.861.86-0.53%99,255
May 21, 20252.002.071.831.871.87-7.88%128,238
May 20, 20252.122.141.972.032.03-1.93%119,990
May 19, 20252.072.222.042.072.07-2.36%146,409
May 16, 20252.112.252.032.122.120.24%181,713
May 15, 20252.232.232.042.122.12-4.94%126,133
May 14, 20252.362.362.152.232.23-5.72%184,169
May 13, 20252.012.421.802.362.3619.80%426,238
May 12, 20252.142.191.961.971.972.07%88,458
May 9, 20251.962.221.891.931.93-17.17%245,830
May 8, 20251.982.411.902.332.3318.27%626,289
May 7, 20252.032.061.881.971.97-1.75%145,405
May 6, 20252.002.042.002.012.010.25%37,929
May 5, 20252.162.162.002.002.00-10.31%125,833
May 2, 20252.142.362.112.232.235.19%146,875
May 1, 20251.992.181.962.122.125.47%85,196
Apr 30, 20252.042.092.002.012.01-1.71%121,586
Apr 29, 20252.072.222.032.052.05-0.73%99,403
Apr 28, 20252.082.122.022.062.06-0.48%87,436
Apr 25, 20252.092.131.972.072.07-1.43%126,342
Apr 24, 20251.812.151.812.102.1017.98%174,075
Apr 23, 20251.811.981.771.781.780.56%128,854
Apr 22, 20251.711.821.651.771.777.27%117,889
Apr 21, 20251.851.861.651.651.65-10.81%130,085
Apr 17, 20251.671.931.661.851.8512.12%216,737
Apr 16, 20251.651.721.641.651.65-1.20%154,336
Apr 15, 20251.651.741.651.671.67-98,816
Apr 14, 20251.751.751.651.671.67-1.76%168,961
Apr 11, 20251.721.851.621.701.701.19%264,781
Apr 10, 20251.881.901.591.681.68-12.04%343,704
Apr 9, 20251.731.951.511.911.918.52%486,263