KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
4.470
+0.060 (1.36%)
Dec 20, 2024, 4:00 PM EST - Market closed
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.36 | 4.57 | 4.33 | 4.47 | 4.47 | 1.36% | 109,147 |
| Dec 19, 2024 | 4.80 | 4.94 | 4.37 | 4.41 | 4.41 | -4.75% | 102,277 |
| Dec 18, 2024 | 4.79 | 5.27 | 4.55 | 4.63 | 4.63 | -1.70% | 274,794 |
| Dec 17, 2024 | 4.45 | 4.71 | 4.27 | 4.71 | 4.71 | 5.37% | 167,441 |
| Dec 16, 2024 | 4.75 | 4.95 | 4.35 | 4.47 | 4.47 | -7.26% | 196,825 |
| Dec 13, 2024 | 4.97 | 5.03 | 4.65 | 4.82 | 4.82 | -2.03% | 96,556 |
| Dec 12, 2024 | 5.17 | 5.20 | 4.82 | 4.92 | 4.92 | -4.47% | 68,512 |
| Dec 11, 2024 | 5.17 | 5.34 | 5.10 | 5.15 | 5.15 | 0.19% | 118,575 |
| Dec 10, 2024 | 5.03 | 5.19 | 4.90 | 5.14 | 5.14 | 2.39% | 76,447 |
| Dec 9, 2024 | 5.01 | 5.27 | 4.95 | 5.02 | 5.02 | 1.31% | 71,791 |
| Dec 6, 2024 | 5.01 | 5.09 | 4.84 | 4.96 | 4.96 | -0.90% | 106,551 |
| Dec 5, 2024 | 5.37 | 5.44 | 4.98 | 5.00 | 5.00 | -8.09% | 153,006 |
| Dec 4, 2024 | 5.63 | 5.68 | 5.39 | 5.44 | 5.44 | -3.72% | 141,601 |
| Dec 3, 2024 | 5.99 | 6.18 | 5.61 | 5.65 | 5.65 | -4.32% | 122,301 |
| Dec 2, 2024 | 6.07 | 6.19 | 5.85 | 5.91 | 5.91 | -2.07% | 85,308 |
| Nov 29, 2024 | 6.11 | 6.22 | 5.94 | 6.03 | 6.03 | 0.17% | 14,518 |
| Nov 27, 2024 | 6.06 | 6.23 | 5.92 | 6.02 | 6.02 | 0.17% | 106,656 |
| Nov 26, 2024 | 6.49 | 6.49 | 5.97 | 6.01 | 6.01 | -7.40% | 86,914 |
| Nov 25, 2024 | 6.32 | 6.66 | 6.32 | 6.49 | 6.49 | 2.69% | 132,434 |
| Nov 22, 2024 | 6.17 | 6.57 | 6.11 | 6.32 | 6.32 | 3.27% | 110,221 |
| Nov 21, 2024 | 6.15 | 6.15 | 5.88 | 6.12 | 6.12 | 2.34% | 125,247 |
| Nov 20, 2024 | 5.90 | 6.03 | 5.75 | 5.98 | 5.98 | 3.28% | 95,118 |
| Nov 19, 2024 | 6.26 | 6.31 | 5.75 | 5.79 | 5.79 | -7.51% | 131,012 |
| Nov 18, 2024 | 5.43 | 6.30 | 5.36 | 6.26 | 6.26 | 15.07% | 180,952 |
| Nov 15, 2024 | 5.61 | 5.87 | 5.38 | 5.44 | 5.44 | -3.89% | 115,612 |
| Nov 14, 2024 | 5.68 | 5.70 | 5.47 | 5.66 | 5.66 | 1.07% | 56,740 |
| Nov 13, 2024 | 6.02 | 6.07 | 5.56 | 5.60 | 5.60 | -6.51% | 93,980 |
| Nov 12, 2024 | 6.30 | 6.30 | 5.76 | 5.99 | 5.99 | -4.16% | 76,452 |
| Nov 11, 2024 | 5.78 | 6.33 | 5.64 | 6.25 | 6.25 | 9.84% | 220,415 |
| Nov 8, 2024 | 5.69 | 5.98 | 5.56 | 5.69 | 5.69 | 0.35% | 211,773 |
| Nov 7, 2024 | 5.30 | 5.88 | 4.96 | 5.67 | 5.67 | 7.18% | 252,439 |
| Nov 6, 2024 | 4.86 | 5.39 | 4.63 | 5.29 | 5.29 | 20.23% | 269,683 |
| Nov 5, 2024 | 4.32 | 4.41 | 4.26 | 4.40 | 4.40 | 1.62% | 70,555 |
| Nov 4, 2024 | 4.31 | 4.35 | 4.20 | 4.33 | 4.33 | 1.88% | 110,730 |
| Nov 1, 2024 | 4.60 | 4.60 | 4.20 | 4.25 | 4.25 | -3.85% | 107,590 |
| Oct 31, 2024 | 4.56 | 4.56 | 4.39 | 4.42 | 4.42 | -2.00% | 37,314 |
| Oct 30, 2024 | 4.39 | 4.55 | 4.31 | 4.51 | 4.51 | 4.16% | 49,828 |
| Oct 29, 2024 | 4.57 | 4.57 | 4.29 | 4.33 | 4.33 | -5.04% | 57,519 |
| Oct 28, 2024 | 4.40 | 4.59 | 4.40 | 4.56 | 4.56 | 1.11% | 61,351 |
| Oct 25, 2024 | 4.46 | 4.53 | 4.31 | 4.51 | 4.51 | 2.73% | 44,914 |
| Oct 24, 2024 | 4.66 | 4.69 | 4.33 | 4.39 | 4.39 | -5.59% | 71,214 |
| Oct 23, 2024 | 4.24 | 4.77 | 4.24 | 4.65 | 4.65 | 9.67% | 197,081 |
| Oct 22, 2024 | 4.52 | 4.53 | 4.19 | 4.24 | 4.24 | -6.40% | 207,296 |
| Oct 21, 2024 | 4.77 | 4.94 | 4.50 | 4.53 | 4.53 | -4.43% | 97,874 |
| Oct 18, 2024 | 4.95 | 4.96 | 4.69 | 4.74 | 4.74 | -4.44% | 85,579 |
| Oct 17, 2024 | 5.21 | 5.24 | 4.78 | 4.96 | 4.96 | -4.62% | 123,960 |
| Oct 16, 2024 | 5.26 | 5.35 | 5.19 | 5.20 | 5.20 | - | 122,784 |
| Oct 15, 2024 | 5.43 | 5.55 | 5.17 | 5.20 | 5.20 | -6.31% | 100,852 |
| Oct 14, 2024 | 5.58 | 5.67 | 5.47 | 5.55 | 5.55 | -0.72% | 75,301 |
| Oct 11, 2024 | 5.48 | 5.76 | 5.48 | 5.59 | 5.59 | 0.90% | 89,778 |
| Oct 10, 2024 | 5.52 | 5.73 | 5.47 | 5.54 | 5.54 | 0.73% | 63,018 |
| Oct 9, 2024 | 5.48 | 5.61 | 5.43 | 5.50 | 5.50 | - | 50,269 |
| Oct 8, 2024 | 5.55 | 5.58 | 5.34 | 5.50 | 5.50 | -2.48% | 123,800 |
| Oct 7, 2024 | 5.71 | 5.84 | 5.60 | 5.64 | 5.64 | -1.23% | 67,894 |
| Oct 4, 2024 | 5.75 | 5.91 | 5.66 | 5.71 | 5.71 | 1.60% | 83,102 |
| Oct 3, 2024 | 5.52 | 5.67 | 5.39 | 5.62 | 5.62 | 1.44% | 75,051 |
| Oct 2, 2024 | 5.63 | 5.71 | 5.45 | 5.54 | 5.54 | - | 51,357 |
| Oct 1, 2024 | 5.35 | 5.68 | 5.35 | 5.54 | 5.54 | 1.28% | 144,119 |
| Sep 30, 2024 | 5.41 | 5.65 | 5.34 | 5.47 | 5.47 | 2.05% | 84,878 |
| Sep 27, 2024 | 5.49 | 5.72 | 5.11 | 5.36 | 5.36 | -0.56% | 130,305 |
| Sep 26, 2024 | 5.51 | 5.82 | 5.37 | 5.39 | 5.39 | -4.09% | 143,341 |
| Sep 25, 2024 | 6.04 | 6.04 | 5.58 | 5.62 | 5.62 | -6.95% | 102,979 |
| Sep 24, 2024 | 6.00 | 6.15 | 6.00 | 6.04 | 6.04 | 2.37% | 30,265 |
| Sep 23, 2024 | 6.22 | 6.47 | 5.90 | 5.90 | 5.90 | -5.30% | 134,355 |
| Sep 20, 2024 | 6.34 | 6.36 | 6.02 | 6.23 | 6.23 | -1.58% | 74,962 |
| Sep 19, 2024 | 5.91 | 6.36 | 5.82 | 6.33 | 6.33 | 10.47% | 95,564 |
| Sep 18, 2024 | 5.33 | 5.93 | 5.33 | 5.73 | 5.73 | 7.50% | 99,475 |
| Sep 17, 2024 | 5.04 | 5.46 | 5.01 | 5.33 | 5.33 | 7.03% | 209,596 |
| Sep 16, 2024 | 5.10 | 5.19 | 4.82 | 4.98 | 4.98 | -0.60% | 255,255 |
| Sep 13, 2024 | 5.49 | 5.51 | 4.95 | 5.01 | 5.01 | -8.07% | 182,773 |
| Sep 12, 2024 | 5.57 | 5.65 | 5.40 | 5.45 | 5.45 | -1.45% | 74,045 |
| Sep 11, 2024 | 5.79 | 5.79 | 5.51 | 5.53 | 5.53 | -4.49% | 106,867 |
| Sep 10, 2024 | 5.90 | 5.97 | 5.66 | 5.79 | 5.79 | -1.19% | 166,473 |
| Sep 9, 2024 | 6.19 | 6.22 | 5.85 | 5.86 | 5.86 | -5.79% | 118,890 |
| Sep 6, 2024 | 6.28 | 6.47 | 6.20 | 6.22 | 6.22 | -0.80% | 98,183 |
| Sep 5, 2024 | 6.48 | 6.54 | 6.24 | 6.27 | 6.27 | -1.26% | 171,968 |
| Sep 4, 2024 | 6.94 | 7.02 | 6.31 | 6.35 | 6.35 | -8.50% | 143,568 |
| Sep 3, 2024 | 7.20 | 7.20 | 6.84 | 6.94 | 6.94 | -5.71% | 112,615 |
| Aug 30, 2024 | 7.45 | 7.50 | 7.24 | 7.36 | 7.36 | -0.94% | 61,731 |
| Aug 29, 2024 | 7.17 | 7.66 | 7.12 | 7.43 | 7.43 | 4.50% | 210,871 |
| Aug 28, 2024 | 7.35 | 7.40 | 6.86 | 7.11 | 7.11 | -4.69% | 209,600 |
| Aug 27, 2024 | 7.07 | 7.55 | 6.97 | 7.46 | 7.46 | 4.04% | 213,518 |
| Aug 26, 2024 | 7.50 | 7.63 | 7.13 | 7.17 | 7.17 | -3.76% | 104,019 |
| Aug 23, 2024 | 7.07 | 7.49 | 7.07 | 7.45 | 7.45 | 6.28% | 289,859 |
| Aug 22, 2024 | 7.15 | 7.45 | 6.99 | 7.01 | 7.01 | -0.43% | 107,215 |
| Aug 21, 2024 | 7.01 | 7.17 | 6.82 | 7.04 | 7.04 | 1.44% | 165,889 |
| Aug 20, 2024 | 7.25 | 7.28 | 6.81 | 6.94 | 6.94 | -3.34% | 119,152 |
| Aug 19, 2024 | 7.05 | 7.32 | 6.84 | 7.18 | 7.18 | 2.72% | 255,464 |
| Aug 16, 2024 | 6.69 | 7.24 | 6.69 | 6.99 | 6.99 | 3.56% | 327,650 |
| Aug 15, 2024 | 6.78 | 6.89 | 6.63 | 6.75 | 6.75 | 0.90% | 63,787 |
| Aug 14, 2024 | 6.39 | 6.75 | 6.30 | 6.69 | 6.69 | 4.69% | 88,375 |
| Aug 13, 2024 | 6.04 | 6.53 | 6.00 | 6.39 | 6.39 | 5.10% | 93,369 |
| Aug 12, 2024 | 5.95 | 6.12 | 5.72 | 6.08 | 6.08 | 1.84% | 176,486 |
| Aug 9, 2024 | 6.14 | 6.14 | 5.82 | 5.97 | 5.97 | -1.81% | 80,876 |
| Aug 8, 2024 | 5.96 | 6.20 | 5.83 | 6.08 | 6.08 | 5.56% | 145,416 |
| Aug 7, 2024 | 5.90 | 5.99 | 5.61 | 5.76 | 5.76 | - | 202,062 |
| Aug 6, 2024 | 5.71 | 6.00 | 5.64 | 5.76 | 5.76 | 1.68% | 64,143 |
| Aug 5, 2024 | 5.55 | 5.76 | 5.26 | 5.67 | 5.67 | -6.21% | 253,961 |
| Aug 2, 2024 | 6.30 | 6.30 | 5.80 | 6.04 | 6.04 | -6.93% | 173,680 |
| Aug 1, 2024 | 6.85 | 6.94 | 6.36 | 6.49 | 6.49 | -5.81% | 169,878 |