KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
1.720
-0.100 (-5.49%)
At close: May 30, 2025, 4:00 PM
1.702
-0.018 (-1.06%)
After-hours: May 30, 2025, 7:54 PM EDT
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.81 | 1.85 | 1.68 | 1.72 | 1.72 | -5.49% | 63,854 |
| May 29, 2025 | 1.86 | 1.95 | 1.79 | 1.82 | 1.82 | -1.62% | 89,428 |
| May 28, 2025 | 1.94 | 1.98 | 1.85 | 1.85 | 1.85 | -4.15% | 64,578 |
| May 27, 2025 | 1.90 | 1.97 | 1.87 | 1.93 | 1.93 | 2.66% | 66,317 |
| May 23, 2025 | 1.87 | 1.92 | 1.80 | 1.88 | 1.88 | 1.08% | 62,794 |
| May 22, 2025 | 1.84 | 1.89 | 1.73 | 1.86 | 1.86 | -0.53% | 99,255 |
| May 21, 2025 | 2.00 | 2.07 | 1.83 | 1.87 | 1.87 | -7.88% | 128,238 |
| May 20, 2025 | 2.12 | 2.14 | 1.97 | 2.03 | 2.03 | -1.93% | 119,990 |
| May 19, 2025 | 2.07 | 2.22 | 2.04 | 2.07 | 2.07 | -2.36% | 146,409 |
| May 16, 2025 | 2.11 | 2.25 | 2.03 | 2.12 | 2.12 | 0.24% | 181,713 |
| May 15, 2025 | 2.23 | 2.23 | 2.04 | 2.12 | 2.12 | -4.94% | 126,133 |
| May 14, 2025 | 2.36 | 2.36 | 2.15 | 2.23 | 2.23 | -5.72% | 184,169 |
| May 13, 2025 | 2.01 | 2.42 | 1.80 | 2.36 | 2.36 | 19.80% | 426,238 |
| May 12, 2025 | 2.14 | 2.19 | 1.96 | 1.97 | 1.97 | 2.07% | 88,458 |
| May 9, 2025 | 1.96 | 2.22 | 1.89 | 1.93 | 1.93 | -17.17% | 245,830 |
| May 8, 2025 | 1.98 | 2.41 | 1.90 | 2.33 | 2.33 | 18.27% | 626,289 |
| May 7, 2025 | 2.03 | 2.06 | 1.88 | 1.97 | 1.97 | -1.75% | 145,405 |
| May 6, 2025 | 2.00 | 2.04 | 2.00 | 2.01 | 2.01 | 0.25% | 37,929 |
| May 5, 2025 | 2.16 | 2.16 | 2.00 | 2.00 | 2.00 | -10.31% | 125,833 |
| May 2, 2025 | 2.14 | 2.36 | 2.11 | 2.23 | 2.23 | 5.19% | 146,875 |
| May 1, 2025 | 1.99 | 2.18 | 1.96 | 2.12 | 2.12 | 5.47% | 85,196 |
| Apr 30, 2025 | 2.04 | 2.09 | 2.00 | 2.01 | 2.01 | -1.71% | 121,586 |
| Apr 29, 2025 | 2.07 | 2.22 | 2.03 | 2.05 | 2.05 | -0.73% | 99,403 |
| Apr 28, 2025 | 2.08 | 2.12 | 2.02 | 2.06 | 2.06 | -0.48% | 87,436 |
| Apr 25, 2025 | 2.09 | 2.13 | 1.97 | 2.07 | 2.07 | -1.43% | 126,342 |
| Apr 24, 2025 | 1.81 | 2.15 | 1.81 | 2.10 | 2.10 | 17.98% | 174,075 |
| Apr 23, 2025 | 1.81 | 1.98 | 1.77 | 1.78 | 1.78 | 0.56% | 128,854 |
| Apr 22, 2025 | 1.71 | 1.82 | 1.65 | 1.77 | 1.77 | 7.27% | 117,889 |
| Apr 21, 2025 | 1.85 | 1.86 | 1.65 | 1.65 | 1.65 | -10.81% | 130,085 |
| Apr 17, 2025 | 1.67 | 1.93 | 1.66 | 1.85 | 1.85 | 12.12% | 216,737 |
| Apr 16, 2025 | 1.65 | 1.72 | 1.64 | 1.65 | 1.65 | -1.20% | 154,336 |
| Apr 15, 2025 | 1.65 | 1.74 | 1.65 | 1.67 | 1.67 | - | 98,816 |
| Apr 14, 2025 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -1.76% | 168,961 |
| Apr 11, 2025 | 1.72 | 1.85 | 1.62 | 1.70 | 1.70 | 1.19% | 264,781 |
| Apr 10, 2025 | 1.88 | 1.90 | 1.59 | 1.68 | 1.68 | -12.04% | 343,704 |
| Apr 9, 2025 | 1.73 | 1.95 | 1.51 | 1.91 | 1.91 | 8.52% | 486,263 |
| Apr 8, 2025 | 2.33 | 2.40 | 1.70 | 1.76 | 1.76 | -18.89% | 815,323 |
| Apr 7, 2025 | 2.16 | 2.34 | 2.02 | 2.17 | 2.17 | -4.82% | 791,524 |
| Apr 4, 2025 | 3.00 | 3.00 | 2.27 | 2.28 | 2.28 | -25.97% | 644,989 |
| Apr 3, 2025 | 3.22 | 3.22 | 3.05 | 3.08 | 3.08 | -9.68% | 278,569 |
| Apr 2, 2025 | 3.24 | 3.49 | 3.24 | 3.41 | 3.41 | 3.02% | 55,611 |
| Apr 1, 2025 | 3.43 | 3.50 | 3.19 | 3.31 | 3.31 | -5.43% | 239,744 |
| Mar 31, 2025 | 3.34 | 3.55 | 3.20 | 3.50 | 3.50 | 3.86% | 267,790 |
| 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 |