KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
1.470
0.00 (0.00%)
At close: Sep 24, 2026, 4:00 PM EDT
1.478
+0.008 (0.54%)
After-hours: Sep 24, 2026, 4:57 PM EDT
KLXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.47 | 1.68 | 1.47 | 1.47 | - | - | 3,561,331 |
| Sep 23, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 413,413 |
| Sep 22, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 535,507 |
| Sep 21, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -1.97% | 315,577 |
| Sep 18, 2026 | 1.51 | 1.59 | 1.47 | 1.52 | 1.52 | 1.00% | 2,057,964 |
| Sep 17, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.01% | 452,851 |
| Sep 16, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -0.67% | 425,225 |
| Sep 15, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | 0.67% | 345,337 |
| Sep 14, 2026 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | -3.25% | 1,938,477 |
| Sep 11, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | - | 737,147 |
| Sep 10, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 523,087 |
| Sep 9, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 449,467 |
| Sep 8, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.65% | 646,366 |
| Sep 4, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | - | 1,147,496 |
| 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 |
| Aug 24, 2026 | 1.55 | 1.57 | 1.48 | 1.50 | 1.50 | -4.46% | 505,470 |
| Aug 21, 2026 | 1.61 | 1.67 | 1.57 | 1.57 | 1.57 | -3.68% | 76,773 |
| 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 |