KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
2.780
-0.120 (-4.14%)
At close: Jan 30, 2026, 4:00 PM EST
2.770
-0.010 (-0.36%)
After-hours: Jan 30, 2026, 7:04 PM EST
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.83 | 2.94 | 2.72 | 2.78 | 2.78 | -4.14% | 139,223 |
| Jan 29, 2026 | 3.30 | 3.45 | 2.89 | 2.90 | 2.90 | -11.31% | 437,624 |
| Jan 28, 2026 | 3.00 | 3.44 | 2.95 | 3.27 | 3.27 | 10.85% | 953,465 |
| Jan 27, 2026 | 2.54 | 3.00 | 2.54 | 2.95 | 2.95 | 19.43% | 502,052 |
| Jan 26, 2026 | 2.36 | 2.49 | 2.25 | 2.47 | 2.47 | 7.39% | 194,593 |
| Jan 23, 2026 | 2.24 | 2.41 | 2.24 | 2.30 | 2.30 | 4.07% | 189,368 |
| 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% | 125,491 |
| 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% | 128,565 |
| Jan 14, 2026 | 2.37 | 2.37 | 2.21 | 2.23 | 2.23 | -5.51% | 244,396 |
| Jan 13, 2026 | 2.39 | 2.45 | 2.27 | 2.36 | 2.36 | 0.85% | 189,909 |
| Jan 12, 2026 | 2.20 | 2.43 | 2.15 | 2.34 | 2.34 | 8.33% | 242,342 |
| Jan 9, 2026 | 2.33 | 2.33 | 2.14 | 2.16 | 2.16 | -7.30% | 149,851 |
| Jan 8, 2026 | 2.39 | 2.42 | 2.30 | 2.33 | 2.33 | -3.72% | 142,327 |
| Jan 7, 2026 | 2.41 | 2.48 | 2.24 | 2.42 | 2.42 | 1.26% | 295,734 |
| Jan 6, 2026 | 2.11 | 2.45 | 2.07 | 2.39 | 2.39 | 14.35% | 514,235 |
| Jan 5, 2026 | 2.00 | 2.14 | 1.88 | 2.09 | 2.09 | 7.73% | 299,580 |
| Jan 2, 2026 | 1.89 | 1.97 | 1.80 | 1.94 | 1.94 | 2.65% | 172,763 |
| Dec 31, 2025 | 1.70 | 1.92 | 1.63 | 1.89 | 1.89 | 20.38% | 743,560 |
| Dec 30, 2025 | 1.65 | 1.65 | 1.49 | 1.57 | 1.57 | -4.27% | 682,253 |
| Dec 29, 2025 | 1.58 | 1.67 | 1.58 | 1.64 | 1.64 | 3.80% | 153,838 |
| Dec 26, 2025 | 1.66 | 1.70 | 1.57 | 1.58 | 1.58 | -7.06% | 138,930 |
| Dec 24, 2025 | 1.71 | 1.73 | 1.66 | 1.70 | 1.70 | -0.58% | 72,298 |
| Dec 23, 2025 | 1.69 | 1.72 | 1.66 | 1.71 | 1.71 | 1.18% | 86,500 |
| Dec 22, 2025 | 1.59 | 1.72 | 1.59 | 1.69 | 1.69 | 6.96% | 87,684 |
| Dec 19, 2025 | 1.65 | 1.67 | 1.57 | 1.58 | 1.58 | -3.07% | 394,719 |
| Dec 18, 2025 | 1.68 | 1.70 | 1.63 | 1.63 | 1.63 | -2.98% | 53,610 |
| Dec 17, 2025 | 1.68 | 1.74 | 1.62 | 1.68 | 1.68 | 2.44% | 196,018 |
| Dec 16, 2025 | 1.77 | 1.77 | 1.63 | 1.64 | 1.64 | -6.29% | 81,450 |
| Dec 15, 2025 | 1.95 | 1.95 | 1.74 | 1.75 | 1.75 | -9.79% | 98,755 |
| Dec 12, 2025 | 1.95 | 1.98 | 1.87 | 1.94 | 1.94 | - | 134,036 |
| Dec 11, 2025 | 1.80 | 1.95 | 1.71 | 1.94 | 1.94 | 8.99% | 244,849 |
| Dec 10, 2025 | 1.65 | 1.82 | 1.63 | 1.78 | 1.78 | 7.23% | 218,692 |
| Dec 9, 2025 | 1.68 | 1.73 | 1.64 | 1.66 | 1.66 | - | 178,165 |
| Dec 8, 2025 | 1.65 | 1.76 | 1.60 | 1.66 | 1.66 | - | 153,197 |
| Dec 5, 2025 | 1.79 | 1.80 | 1.64 | 1.66 | 1.66 | -7.26% | 247,259 |
| Dec 4, 2025 | 1.64 | 1.80 | 1.62 | 1.79 | 1.79 | 7.83% | 167,006 |
| Dec 3, 2025 | 1.56 | 1.66 | 1.55 | 1.66 | 1.66 | 6.41% | 132,582 |
| Dec 2, 2025 | 1.57 | 1.62 | 1.54 | 1.56 | 1.56 | -1.89% | 88,751 |
| 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% | 43,775 |
| 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% | 136,734 |
| Nov 24, 2025 | 1.65 | 1.68 | 1.54 | 1.65 | 1.65 | 1.85% | 168,983 |
| Nov 21, 2025 | 1.62 | 1.66 | 1.49 | 1.62 | 1.62 | -1.22% | 263,132 |
| 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 |