KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
1.060
+0.050 (4.95%)
Nov 3, 2026, 1:28 PM EST - Market open
KLXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.02 | 1.11 | 0.96 | 1.06 | 1.06 | 4.95% | 599,042 |
| Nov 2, 2026 | 1.10 | 1.14 | 1.01 | 1.01 | 1.01 | -9.01% | 366,938 |
| Oct 30, 2026 | 1.16 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 149,104 |
| Oct 29, 2026 | 1.17 | 1.23 | 1.15 | 1.16 | 1.16 | -1.69% | 386,360 |
| Oct 28, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 3.51% | 364,007 |
| Oct 27, 2026 | 1.14 | 1.17 | 1.10 | 1.14 | 1.14 | - | 175,690 |
| Oct 26, 2026 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 3.64% | 234,074 |
| Oct 23, 2026 | 1.03 | 1.11 | 1.03 | 1.10 | 1.10 | 4.76% | 286,693 |
| Oct 22, 2026 | 1.17 | 1.17 | 1.04 | 1.05 | 1.05 | -9.48% | 416,461 |
| Oct 21, 2026 | 1.16 | 1.20 | 1.13 | 1.16 | 1.16 | - | 341,488 |
| Oct 20, 2026 | 1.28 | 1.29 | 1.16 | 1.16 | 1.16 | -8.66% | 331,796 |
| Oct 19, 2026 | 1.32 | 1.35 | 1.27 | 1.27 | 1.27 | -3.79% | 460,875 |
| Oct 16, 2026 | 1.32 | 1.47 | 1.30 | 1.32 | 1.32 | - | 1,024,596 |
| Oct 15, 2026 | 1.32 | 1.33 | 1.26 | 1.32 | 1.32 | 0.76% | 232,495 |
| Oct 14, 2026 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -2.24% | 185,642 |
| Oct 13, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 212,593 |
| Oct 12, 2026 | 1.29 | 1.36 | 1.29 | 1.30 | 1.30 | -1.52% | 134,934 |
| Oct 9, 2026 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | 4.76% | 259,846 |
| Oct 8, 2026 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 391,178 |
| Oct 7, 2026 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -4.06% | 174,880 |
| Oct 6, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -1.09% | 194,411 |
| Oct 5, 2026 | 1.35 | 1.46 | 1.34 | 1.37 | 1.37 | -0.72% | 469,079 |
| Oct 2, 2026 | 1.40 | 1.46 | 1.34 | 1.38 | 1.38 | -2.13% | 491,221 |
| Oct 1, 2026 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -2.76% | 359,096 |
| Sep 30, 2026 | 1.43 | 1.47 | 1.32 | 1.45 | 1.45 | - | 976,312 |
| Sep 29, 2026 | 1.49 | 1.53 | 1.44 | 1.45 | 1.45 | -4.61% | 502,453 |
| Sep 28, 2026 | 1.48 | 1.63 | 1.43 | 1.52 | 1.52 | -5.59% | 888,458 |
| Sep 25, 2026 | 1.49 | 1.63 | 1.35 | 1.61 | 1.61 | 9.52% | 2,492,955 |
| Sep 24, 2026 | 1.48 | 1.69 | 1.46 | 1.47 | 1.47 | - | 3,640,004 |
| Sep 23, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 414,535 |
| Sep 22, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 535,630 |
| Sep 21, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -1.97% | 316,311 |
| Sep 18, 2026 | 1.51 | 1.59 | 1.47 | 1.52 | 1.52 | 1.00% | 2,063,187 |
| Sep 17, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.01% | 453,059 |
| Sep 16, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -0.67% | 425,333 |
| Sep 15, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | 0.67% | 345,340 |
| Sep 14, 2026 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | -3.25% | 1,938,488 |
| Sep 11, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | - | 737,812 |
| Sep 10, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 524,092 |
| Sep 9, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 449,754 |
| Sep 8, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.65% | 646,942 |
| Sep 4, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | - | 1,147,498 |
| Sep 3, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 461,710 |
| Sep 2, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | -0.65% | 965,903 |
| Sep 1, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 824,665 |
| Aug 31, 2026 | 1.53 | 1.58 | 1.51 | 1.54 | 1.54 | 0.65% | 666,141 |
| Aug 28, 2026 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 2.00% | 816,978 |
| Aug 27, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 523,524 |
| Aug 26, 2026 | 1.48 | 1.57 | 1.47 | 1.55 | 1.55 | 4.73% | 806,055 |
| Aug 25, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 310,779 |