KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
3.720
-0.010 (-0.27%)
At close: May 1, 2026, 4:00 PM EDT
3.950
+0.230 (6.18%)
After-hours: May 1, 2026, 7:59 PM EDT
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.73 | 3.81 | 3.48 | 3.72 | 3.72 | -0.27% | 182,165 |
| Apr 30, 2026 | 3.92 | 3.92 | 3.70 | 3.73 | 3.73 | -5.09% | 182,053 |
| Apr 29, 2026 | 3.79 | 3.95 | 3.60 | 3.93 | 3.93 | 4.80% | 462,000 |
| 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 |
| Apr 8, 2026 | 2.70 | 2.70 | 2.35 | 2.50 | 2.50 | -11.66% | 419,219 |
| Apr 7, 2026 | 2.89 | 3.00 | 2.74 | 2.83 | 2.83 | -1.39% | 242,467 |
| Apr 6, 2026 | 2.49 | 2.90 | 2.40 | 2.87 | 2.87 | 15.26% | 464,470 |
| Apr 2, 2026 | 2.42 | 2.63 | 2.40 | 2.49 | 2.49 | 3.32% | 321,136 |
| Apr 1, 2026 | 2.55 | 2.62 | 2.38 | 2.41 | 2.41 | -7.31% | 199,289 |
| Mar 31, 2026 | 2.75 | 2.77 | 2.52 | 2.60 | 2.60 | -5.45% | 365,607 |
| Mar 30, 2026 | 2.83 | 2.85 | 2.69 | 2.75 | 2.75 | -2.14% | 158,062 |
| Mar 27, 2026 | 2.79 | 2.89 | 2.69 | 2.81 | 2.81 | 0.72% | 276,517 |
| Mar 26, 2026 | 2.83 | 2.98 | 2.73 | 2.79 | 2.79 | -1.41% | 289,271 |
| Mar 25, 2026 | 2.76 | 2.85 | 2.69 | 2.83 | 2.83 | 1.43% | 195,784 |
| Mar 24, 2026 | 2.74 | 2.90 | 2.74 | 2.79 | 2.79 | 2.95% | 176,472 |
| Mar 23, 2026 | 2.78 | 2.78 | 2.60 | 2.71 | 2.71 | -2.87% | 223,180 |
| Mar 20, 2026 | 2.86 | 2.91 | 2.67 | 2.79 | 2.79 | -1.76% | 246,348 |
| Mar 19, 2026 | 2.75 | 3.00 | 2.70 | 2.84 | 2.84 | 1.43% | 327,858 |
| Mar 18, 2026 | 2.76 | 3.00 | 2.75 | 2.80 | 2.80 | -1.06% | 368,700 |
| Mar 17, 2026 | 2.82 | 2.95 | 2.74 | 2.83 | 2.83 | 1.43% | 282,665 |
| Mar 16, 2026 | 2.69 | 2.91 | 2.62 | 2.79 | 2.79 | 3.72% | 189,080 |
| Mar 13, 2026 | 2.67 | 3.18 | 2.65 | 2.69 | 2.69 | 0.75% | 745,707 |
| Mar 12, 2026 | 2.94 | 2.97 | 2.31 | 2.67 | 2.67 | -9.49% | 839,927 |
| Mar 11, 2026 | 2.57 | 3.00 | 2.54 | 2.95 | 2.95 | 14.34% | 336,127 |
| Mar 10, 2026 | 2.64 | 2.69 | 2.50 | 2.58 | 2.58 | -3.01% | 214,709 |
| Mar 9, 2026 | 2.61 | 2.71 | 2.55 | 2.66 | 2.66 | 5.98% | 212,730 |
| Mar 6, 2026 | 2.66 | 2.83 | 2.49 | 2.51 | 2.51 | -4.20% | 307,402 |
| Mar 5, 2026 | 2.66 | 2.84 | 2.52 | 2.62 | 2.62 | 1.95% | 209,388 |
| Mar 4, 2026 | 2.73 | 2.83 | 2.50 | 2.57 | 2.57 | -5.86% | 214,624 |
| Mar 3, 2026 | 3.01 | 3.19 | 2.65 | 2.73 | 2.73 | -7.14% | 602,737 |
| Mar 2, 2026 | 2.66 | 3.01 | 2.60 | 2.94 | 2.94 | 15.75% | 499,667 |
| Feb 27, 2026 | 2.48 | 2.60 | 2.43 | 2.54 | 2.54 | 3.25% | 141,826 |
| Feb 26, 2026 | 2.35 | 2.50 | 2.24 | 2.46 | 2.46 | 3.36% | 118,406 |
| Feb 25, 2026 | 2.41 | 2.42 | 2.25 | 2.38 | 2.38 | -1.24% | 131,641 |
| Feb 24, 2026 | 2.38 | 2.44 | 2.35 | 2.41 | 2.41 | 1.26% | 47,404 |
| Feb 23, 2026 | 2.74 | 2.77 | 2.33 | 2.38 | 2.38 | -10.53% | 235,788 |
| Feb 20, 2026 | 2.96 | 2.97 | 2.47 | 2.66 | 2.66 | -8.28% | 504,607 |