KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
2.305
-0.245 (-9.61%)
At close: Jun 18, 2026, 4:00 PM EDT
2.300
-0.005 (-0.22%)
After-hours: Jun 18, 2026, 7:50 PM EDT
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.50 | 2.53 | 2.28 | 2.31 | 2.31 | -9.61% | 450,353 |
| Jun 17, 2026 | 2.65 | 2.71 | 2.55 | 2.55 | 2.55 | -3.95% | 280,961 |
| Jun 16, 2026 | 2.75 | 2.83 | 2.64 | 2.66 | 2.66 | -4.50% | 210,078 |
| Jun 15, 2026 | 2.78 | 2.86 | 2.66 | 2.78 | 2.78 | -2.46% | 564,148 |
| Jun 12, 2026 | 2.87 | 3.03 | 2.78 | 2.85 | 2.85 | -1.72% | 387,540 |
| Jun 11, 2026 | 3.05 | 3.10 | 2.85 | 2.90 | 2.90 | -4.61% | 213,011 |
| Jun 10, 2026 | 2.85 | 3.08 | 2.81 | 3.04 | 3.04 | 5.19% | 296,852 |
| Jun 9, 2026 | 2.94 | 3.00 | 2.70 | 2.89 | 2.89 | -2.69% | 288,054 |
| Jun 8, 2026 | 2.79 | 3.03 | 2.79 | 2.97 | 2.97 | 6.45% | 210,059 |
| Jun 5, 2026 | 3.15 | 3.16 | 2.79 | 2.79 | 2.79 | -14.68% | 225,208 |
| Jun 4, 2026 | 2.92 | 3.28 | 2.92 | 3.27 | 3.27 | 9.00% | 281,897 |
| Jun 3, 2026 | 2.99 | 3.21 | 2.86 | 3.00 | 3.00 | -2.91% | 551,556 |
| Jun 2, 2026 | 2.99 | 3.34 | 2.99 | 3.09 | 3.09 | 2.66% | 333,680 |
| Jun 1, 2026 | 2.76 | 3.12 | 2.76 | 3.01 | 3.01 | 9.85% | 412,070 |
| May 29, 2026 | 2.73 | 2.98 | 2.71 | 2.74 | 2.74 | -1.08% | 330,289 |
| May 28, 2026 | 2.91 | 2.96 | 2.76 | 2.77 | 2.77 | -5.14% | 383,915 |
| May 27, 2026 | 3.02 | 3.11 | 2.91 | 2.92 | 2.92 | -5.50% | 196,727 |
| May 26, 2026 | 3.10 | 3.20 | 3.03 | 3.09 | 3.09 | 0.98% | 282,333 |
| May 22, 2026 | 3.14 | 3.19 | 3.02 | 3.06 | 3.06 | -3.77% | 181,949 |
| May 21, 2026 | 3.42 | 3.51 | 3.18 | 3.18 | 3.18 | -7.02% | 222,603 |
| May 20, 2026 | 3.73 | 3.82 | 3.39 | 3.42 | 3.42 | -8.31% | 201,467 |
| May 19, 2026 | 3.77 | 3.91 | 3.63 | 3.73 | 3.73 | -1.32% | 185,691 |
| May 18, 2026 | 4.01 | 4.10 | 3.60 | 3.78 | 3.78 | -3.57% | 354,596 |
| May 15, 2026 | 4.02 | 4.20 | 3.91 | 3.92 | 3.92 | -2.49% | 332,128 |
| May 14, 2026 | 4.34 | 4.40 | 3.96 | 4.02 | 4.02 | -5.85% | 460,374 |
| May 13, 2026 | 3.69 | 4.50 | 3.40 | 4.27 | 4.27 | 10.62% | 887,150 |
| May 12, 2026 | 3.74 | 3.97 | 3.64 | 3.86 | 3.86 | 5.75% | 181,116 |
| May 11, 2026 | 3.39 | 3.72 | 3.34 | 3.65 | 3.65 | 7.67% | 159,797 |
| May 8, 2026 | 3.20 | 3.43 | 3.20 | 3.39 | 3.39 | 3.99% | 101,203 |
| May 7, 2026 | 3.31 | 3.41 | 3.10 | 3.26 | 3.26 | -4.96% | 248,785 |
| May 6, 2026 | 3.59 | 3.67 | 3.24 | 3.43 | 3.43 | -8.04% | 431,834 |
| May 5, 2026 | 4.00 | 4.07 | 3.73 | 3.73 | 3.73 | -7.44% | 249,436 |
| May 4, 2026 | 3.72 | 4.04 | 3.58 | 4.03 | 4.03 | 8.33% | 226,537 |
| May 1, 2026 | 3.73 | 3.81 | 3.48 | 3.72 | 3.72 | -0.27% | 183,362 |
| Apr 30, 2026 | 3.92 | 3.92 | 3.70 | 3.73 | 3.73 | -5.09% | 184,268 |
| Apr 29, 2026 | 3.79 | 3.95 | 3.60 | 3.93 | 3.93 | 4.80% | 462,006 |
| Apr 28, 2026 | 3.50 | 3.76 | 3.36 | 3.75 | 3.75 | 7.45% | 296,279 |
| Apr 27, 2026 | 3.39 | 3.60 | 3.35 | 3.49 | 3.49 | 4.18% | 385,087 |
| Apr 24, 2026 | 2.95 | 3.48 | 2.77 | 3.35 | 3.35 | 13.95% | 825,589 |
| Apr 23, 2026 | 2.50 | 3.02 | 2.47 | 2.94 | 2.94 | 17.60% | 798,569 |
| Apr 22, 2026 | 2.55 | 2.60 | 2.41 | 2.50 | 2.50 | 2.46% | 272,697 |
| Apr 21, 2026 | 2.32 | 2.55 | 2.32 | 2.44 | 2.44 | 5.17% | 241,004 |
| Apr 20, 2026 | 2.27 | 2.35 | 2.24 | 2.32 | 2.32 | 1.75% | 39,530 |
| Apr 17, 2026 | 2.34 | 2.36 | 2.15 | 2.28 | 2.28 | -4.60% | 258,190 |
| Apr 16, 2026 | 2.30 | 2.40 | 2.29 | 2.39 | 2.39 | 3.91% | 81,184 |
| Apr 15, 2026 | 2.23 | 2.33 | 2.18 | 2.30 | 2.30 | 4.55% | 154,921 |
| Apr 14, 2026 | 2.34 | 2.43 | 2.13 | 2.20 | 2.20 | -6.78% | 235,529 |
| Apr 13, 2026 | 2.28 | 2.43 | 2.22 | 2.36 | 2.36 | 5.83% | 224,896 |
| Apr 10, 2026 | 2.20 | 2.27 | 2.15 | 2.23 | 2.23 | 0.90% | 190,120 |
| Apr 9, 2026 | 2.53 | 2.57 | 2.17 | 2.21 | 2.21 | -11.60% | 369,487 |