KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
1.785
+0.125 (7.53%)
Dec 4, 2025, 4:00 PM EST - Market closed
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -1.73% | 79,781 |
| Oct 20, 2025 | 1.69 | 1.77 | 1.69 | 1.73 | 1.73 | 2.98% | 100,514 |
| Oct 17, 2025 | 1.73 | 1.75 | 1.65 | 1.68 | 1.68 | -4.55% | 82,827 |
| Oct 16, 2025 | 1.83 | 1.83 | 1.73 | 1.76 | 1.76 | -2.22% | 78,036 |
| Oct 15, 2025 | 1.80 | 1.83 | 1.75 | 1.80 | 1.80 | 0.56% | 35,472 |
| Oct 14, 2025 | 1.72 | 1.81 | 1.72 | 1.79 | 1.79 | 1.70% | 60,334 |
| Oct 13, 2025 | 1.76 | 1.80 | 1.73 | 1.76 | 1.76 | 1.15% | 101,435 |
| Oct 10, 2025 | 1.86 | 1.93 | 1.74 | 1.74 | 1.74 | -7.45% | 82,917 |
| Oct 9, 2025 | 2.03 | 2.07 | 1.83 | 1.88 | 1.88 | -6.00% | 68,462 |
| Oct 8, 2025 | 2.01 | 2.03 | 1.96 | 2.00 | 2.00 | 0.50% | 66,120 |
| Oct 7, 2025 | 1.98 | 2.03 | 1.92 | 1.99 | 1.99 | 1.02% | 87,705 |
| Oct 6, 2025 | 2.00 | 2.04 | 1.95 | 1.97 | 1.97 | -0.51% | 76,032 |
| Oct 3, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 4.76% | 97,911 |
| Oct 2, 2025 | 1.92 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 60,906 |
| Oct 1, 2025 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | - | 32,696 |
| Sep 30, 2025 | 1.91 | 1.94 | 1.86 | 1.92 | 1.92 | -2.04% | 62,451 |
| Sep 29, 2025 | 2.00 | 2.00 | 1.85 | 1.96 | 1.96 | -3.21% | 204,669 |
| Sep 26, 2025 | 2.09 | 2.16 | 1.97 | 2.03 | 2.03 | -1.22% | 155,579 |
| Sep 25, 2025 | 1.98 | 2.10 | 1.96 | 2.05 | 2.05 | 3.54% | 204,612 |