KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
2.790
+0.080 (2.95%)
At close: Mar 24, 2026, 4:00 PM EDT
2.800
+0.010 (0.36%)
After-hours: Mar 24, 2026, 7:19 PM EDT
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2.74 | 2.90 | 2.74 | 2.79 | 2.79 | 2.95% | 176,370 |
| Mar 23, 2026 | 2.78 | 2.78 | 2.60 | 2.71 | 2.71 | -2.87% | 223,168 |
| Mar 20, 2026 | 2.86 | 2.91 | 2.67 | 2.79 | 2.79 | -1.76% | 238,184 |
| Mar 19, 2026 | 2.75 | 3.00 | 2.70 | 2.84 | 2.84 | 1.43% | 327,856 |
| Mar 18, 2026 | 2.76 | 3.00 | 2.75 | 2.80 | 2.80 | -1.06% | 360,945 |
| Mar 17, 2026 | 2.82 | 2.95 | 2.74 | 2.83 | 2.83 | 1.43% | 282,551 |
| Mar 16, 2026 | 2.69 | 2.91 | 2.62 | 2.79 | 2.79 | 3.72% | 187,839 |
| Mar 13, 2026 | 2.67 | 3.18 | 2.65 | 2.69 | 2.69 | 0.75% | 740,639 |
| Mar 12, 2026 | 2.94 | 2.97 | 2.31 | 2.67 | 2.67 | -9.49% | 839,820 |
| Mar 11, 2026 | 2.57 | 3.00 | 2.54 | 2.95 | 2.95 | 14.34% | 318,633 |
| Mar 10, 2026 | 2.64 | 2.69 | 2.50 | 2.58 | 2.58 | -3.01% | 214,504 |
| Mar 9, 2026 | 2.61 | 2.71 | 2.55 | 2.66 | 2.66 | 5.98% | 212,700 |
| Mar 6, 2026 | 2.66 | 2.83 | 2.49 | 2.51 | 2.51 | -4.20% | 306,041 |
| Mar 5, 2026 | 2.66 | 2.84 | 2.52 | 2.62 | 2.62 | 1.95% | 209,382 |
| Mar 4, 2026 | 2.73 | 2.83 | 2.50 | 2.57 | 2.57 | -5.86% | 214,357 |
| Mar 3, 2026 | 3.01 | 3.19 | 2.65 | 2.73 | 2.73 | -7.14% | 599,186 |
| Mar 2, 2026 | 2.66 | 3.01 | 2.60 | 2.94 | 2.94 | 15.75% | 496,853 |
| Feb 27, 2026 | 2.48 | 2.60 | 2.43 | 2.54 | 2.54 | 3.25% | 141,826 |
| Feb 26, 2026 | 2.35 | 2.50 | 2.24 | 2.46 | 2.46 | 3.36% | 118,406 |
| Feb 25, 2026 | 2.41 | 2.42 | 2.25 | 2.38 | 2.38 | -1.24% | 131,641 |
| Feb 24, 2026 | 2.38 | 2.44 | 2.35 | 2.41 | 2.41 | 1.26% | 47,404 |
| Feb 23, 2026 | 2.74 | 2.77 | 2.33 | 2.38 | 2.38 | -10.53% | 235,788 |
| Feb 20, 2026 | 2.96 | 2.97 | 2.47 | 2.66 | 2.66 | -8.28% | 504,607 |
| Feb 19, 2026 | 2.75 | 3.02 | 2.72 | 2.90 | 2.90 | 8.21% | 331,627 |
| Feb 18, 2026 | 2.59 | 2.75 | 2.59 | 2.68 | 2.68 | 6.35% | 228,173 |
| Feb 17, 2026 | 2.56 | 2.65 | 2.46 | 2.52 | 2.52 | -0.79% | 173,781 |
| Feb 13, 2026 | 2.21 | 2.61 | 2.11 | 2.54 | 2.54 | 14.41% | 210,501 |
| Feb 12, 2026 | 2.31 | 2.33 | 2.12 | 2.22 | 2.22 | -5.13% | 132,232 |
| Feb 11, 2026 | 2.38 | 2.51 | 2.32 | 2.34 | 2.34 | -0.43% | 117,334 |
| Feb 10, 2026 | 2.37 | 2.43 | 2.31 | 2.35 | 2.35 | - | 99,963 |
| Feb 9, 2026 | 2.28 | 2.40 | 2.25 | 2.35 | 2.35 | 2.62% | 122,814 |
| Feb 6, 2026 | 2.19 | 2.36 | 2.10 | 2.29 | 2.29 | 6.02% | 173,335 |
| Feb 5, 2026 | 2.27 | 2.29 | 2.01 | 2.16 | 2.16 | -6.09% | 165,237 |
| Feb 4, 2026 | 2.20 | 2.38 | 2.12 | 2.30 | 2.30 | 4.55% | 274,756 |
| Feb 3, 2026 | 2.46 | 2.47 | 2.08 | 2.20 | 2.20 | -9.47% | 274,093 |
| Feb 2, 2026 | 2.68 | 2.75 | 2.35 | 2.43 | 2.43 | -12.59% | 271,865 |
| Jan 30, 2026 | 2.83 | 2.94 | 2.72 | 2.78 | 2.78 | -4.14% | 139,509 |
| Jan 29, 2026 | 3.30 | 3.45 | 2.89 | 2.90 | 2.90 | -11.31% | 438,725 |
| Jan 28, 2026 | 3.00 | 3.44 | 2.95 | 3.27 | 3.27 | 10.85% | 953,689 |
| Jan 27, 2026 | 2.54 | 3.00 | 2.54 | 2.95 | 2.95 | 19.43% | 509,958 |
| Jan 26, 2026 | 2.36 | 2.49 | 2.25 | 2.47 | 2.47 | 7.39% | 194,821 |
| Jan 23, 2026 | 2.24 | 2.41 | 2.24 | 2.30 | 2.30 | 4.07% | 190,368 |
| Jan 22, 2026 | 2.20 | 2.25 | 2.16 | 2.21 | 2.21 | 1.38% | 58,836 |
| Jan 21, 2026 | 2.08 | 2.23 | 2.08 | 2.18 | 2.18 | 6.34% | 125,506 |
| Jan 20, 2026 | 2.13 | 2.14 | 2.01 | 2.05 | 2.05 | -4.65% | 107,364 |
| Jan 16, 2026 | 2.17 | 2.25 | 2.03 | 2.15 | 2.15 | 1.42% | 188,065 |
| Jan 15, 2026 | 2.24 | 2.24 | 2.05 | 2.12 | 2.12 | -4.93% | 128,566 |
| Jan 14, 2026 | 2.37 | 2.37 | 2.21 | 2.23 | 2.23 | -5.51% | 244,406 |
| Jan 13, 2026 | 2.39 | 2.45 | 2.27 | 2.36 | 2.36 | 0.85% | 189,934 |
| Jan 12, 2026 | 2.20 | 2.43 | 2.15 | 2.34 | 2.34 | 8.33% | 242,505 |