KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
1.570
-0.060 (-3.68%)
At close: Aug 21, 2026, 4:00 PM EDT
1.572
+0.002 (0.10%)
After-hours: Aug 21, 2026, 7:58 PM EDT
KLXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.61 | 1.67 | 1.57 | 1.57 | 1.57 | -3.68% | 74,820 |
| Aug 20, 2026 | 1.61 | 1.73 | 1.61 | 1.63 | 1.63 | - | 208,201 |
| Aug 19, 2026 | 1.60 | 1.67 | 1.57 | 1.63 | 1.63 | 3.16% | 292,243 |
| Aug 18, 2026 | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | -1.86% | 112,435 |
| Aug 17, 2026 | 1.70 | 1.72 | 1.58 | 1.61 | 1.61 | -3.01% | 273,918 |
| Aug 14, 2026 | 1.70 | 1.75 | 1.64 | 1.66 | 1.66 | -1.78% | 357,743 |
| Aug 13, 2026 | 1.61 | 1.78 | 1.61 | 1.69 | 1.69 | 2.42% | 882,084 |
| Aug 12, 2026 | 1.55 | 1.68 | 1.52 | 1.65 | 1.65 | 6.45% | 2,006,415 |
| Aug 11, 2026 | 1.55 | 1.61 | 1.41 | 1.55 | 1.55 | -30.80% | 5,134,187 |
| Aug 10, 2026 | 2.11 | 2.27 | 2.10 | 2.24 | 2.24 | 8.74% | 404,824 |
| Aug 7, 2026 | 2.13 | 2.21 | 2.05 | 2.06 | 2.06 | -4.19% | 137,932 |
| Aug 6, 2026 | 2.08 | 2.28 | 2.07 | 2.15 | 2.15 | 4.88% | 300,553 |
| Aug 5, 2026 | 2.14 | 2.15 | 2.02 | 2.05 | 2.05 | -2.84% | 77,432 |
| Aug 4, 2026 | 2.15 | 2.20 | 2.10 | 2.11 | 2.11 | -2.31% | 89,008 |
| Aug 3, 2026 | 2.11 | 2.25 | 2.11 | 2.16 | 2.16 | -1.37% | 93,346 |
| Jul 31, 2026 | 2.22 | 2.22 | 2.10 | 2.19 | 2.19 | 1.39% | 150,656 |
| Jul 30, 2026 | 2.08 | 2.19 | 2.08 | 2.16 | 2.16 | 2.86% | 104,583 |
| Jul 29, 2026 | 2.10 | 2.14 | 2.05 | 2.10 | 2.10 | 3.70% | 187,020 |
| Jul 28, 2026 | 2.15 | 2.21 | 2.00 | 2.03 | 2.03 | -4.93% | 113,720 |
| Jul 27, 2026 | 2.19 | 2.21 | 2.13 | 2.13 | 2.13 | -2.29% | 82,451 |
| Jul 24, 2026 | 2.39 | 2.44 | 2.16 | 2.18 | 2.18 | -9.17% | 138,396 |
| Jul 23, 2026 | 2.30 | 2.48 | 2.30 | 2.40 | 2.40 | 7.62% | 267,177 |
| Jul 22, 2026 | 2.30 | 2.34 | 2.13 | 2.23 | 2.23 | -1.33% | 205,203 |
| Jul 21, 2026 | 2.10 | 2.30 | 2.09 | 2.26 | 2.26 | 7.62% | 220,400 |
| Jul 20, 2026 | 2.08 | 2.20 | 2.03 | 2.10 | 2.10 | -0.94% | 265,254 |
| Jul 17, 2026 | 2.22 | 2.27 | 2.02 | 2.12 | 2.12 | -4.07% | 506,973 |
| Jul 16, 2026 | 2.38 | 2.38 | 2.07 | 2.21 | 2.21 | -7.14% | 426,540 |
| Jul 15, 2026 | 2.50 | 2.53 | 2.34 | 2.38 | 2.38 | -4.42% | 79,736 |
| Jul 14, 2026 | 2.58 | 2.62 | 2.44 | 2.49 | 2.49 | -2.35% | 104,996 |
| Jul 13, 2026 | 2.51 | 2.65 | 2.51 | 2.55 | 2.55 | 3.66% | 105,562 |
| Jul 10, 2026 | 2.47 | 2.53 | 2.41 | 2.46 | 2.46 | -0.81% | 184,289 |
| Jul 9, 2026 | 2.51 | 2.52 | 2.34 | 2.48 | 2.48 | -1.20% | 229,378 |
| Jul 8, 2026 | 2.53 | 2.64 | 2.37 | 2.51 | 2.51 | 1.21% | 168,335 |
| Jul 7, 2026 | 2.43 | 2.55 | 2.43 | 2.48 | 2.48 | 1.64% | 101,920 |
| Jul 6, 2026 | 2.41 | 2.59 | 2.35 | 2.44 | 2.44 | 0.41% | 145,595 |
| Jul 2, 2026 | 2.52 | 2.63 | 2.43 | 2.43 | 2.43 | -2.02% | 90,301 |
| Jul 1, 2026 | 2.54 | 2.59 | 2.44 | 2.48 | 2.48 | -3.88% | 92,088 |
| Jun 30, 2026 | 2.59 | 2.67 | 2.56 | 2.58 | 2.58 | -1.53% | 208,071 |
| Jun 29, 2026 | 2.43 | 2.67 | 2.43 | 2.62 | 2.62 | 9.17% | 205,300 |
| Jun 26, 2026 | 2.21 | 2.40 | 2.21 | 2.40 | 2.40 | 6.19% | 127,136 |
| Jun 25, 2026 | 2.12 | 2.32 | 2.06 | 2.26 | 2.26 | 6.60% | 584,032 |
| Jun 24, 2026 | 2.18 | 2.26 | 2.06 | 2.12 | 2.12 | -4.07% | 325,932 |
| Jun 23, 2026 | 2.14 | 2.35 | 2.14 | 2.21 | 2.21 | -0.90% | 309,766 |
| Jun 22, 2026 | 2.36 | 2.36 | 2.10 | 2.23 | 2.23 | -3.25% | 492,391 |
| Jun 18, 2026 | 2.50 | 2.53 | 2.28 | 2.31 | 2.31 | -9.61% | 450,996 |
| Jun 17, 2026 | 2.65 | 2.71 | 2.55 | 2.55 | 2.55 | -3.95% | 281,520 |
| Jun 16, 2026 | 2.75 | 2.83 | 2.64 | 2.66 | 2.66 | -4.50% | 210,953 |
| Jun 15, 2026 | 2.78 | 2.86 | 2.66 | 2.78 | 2.78 | -2.46% | 564,312 |
| Jun 12, 2026 | 2.87 | 3.03 | 2.78 | 2.85 | 2.85 | -1.72% | 387,797 |
| Jun 11, 2026 | 3.05 | 3.10 | 2.85 | 2.90 | 2.90 | -4.61% | 213,016 |