KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
1.805
-0.075 (-3.99%)
Aug 14, 2025, 1:57 PM - Market open
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.84 | 1.85 | 1.75 | 1.82 | - | -3.19% | 10,006 |
| Aug 13, 2025 | 1.91 | 2.00 | 1.82 | 1.88 | 1.88 | - | 143,368 |
| Aug 12, 2025 | 1.70 | 1.95 | 1.70 | 1.88 | 1.88 | 10.59% | 215,674 |
| Aug 11, 2025 | 1.73 | 1.78 | 1.67 | 1.70 | 1.70 | -0.58% | 120,208 |
| Aug 8, 2025 | 1.53 | 1.78 | 1.53 | 1.71 | 1.71 | 11.76% | 167,603 |
| Aug 7, 2025 | 1.66 | 1.69 | 1.51 | 1.53 | 1.53 | -5.56% | 253,237 |
| Aug 6, 2025 | 1.75 | 1.78 | 1.62 | 1.62 | 1.62 | -8.47% | 103,981 |
| Aug 5, 2025 | 1.67 | 1.78 | 1.65 | 1.77 | 1.77 | 5.99% | 71,247 |
| Aug 4, 2025 | 1.70 | 1.76 | 1.64 | 1.67 | 1.67 | 1.21% | 63,393 |
| Aug 1, 2025 | 1.79 | 1.79 | 1.62 | 1.65 | 1.65 | -7.82% | 146,136 |
| Jul 31, 2025 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -5.29% | 47,159 |
| Jul 30, 2025 | 1.89 | 1.95 | 1.86 | 1.89 | 1.89 | -1.05% | 104,389 |
| Jul 29, 2025 | 1.98 | 1.98 | 1.87 | 1.91 | 1.91 | -2.55% | 44,628 |
| Jul 28, 2025 | 1.91 | 2.00 | 1.86 | 1.96 | 1.96 | 3.70% | 105,369 |
| Jul 25, 2025 | 1.98 | 1.98 | 1.82 | 1.89 | 1.89 | -4.06% | 136,030 |
| Jul 24, 2025 | 1.94 | 2.00 | 1.90 | 1.97 | 1.97 | -1.01% | 52,379 |
| Jul 23, 2025 | 1.99 | 2.07 | 1.98 | 1.99 | 1.99 | 0.51% | 192,872 |
| Jul 22, 2025 | 1.92 | 2.08 | 1.89 | 1.98 | 1.98 | 3.13% | 142,932 |
| Jul 21, 2025 | 1.78 | 1.99 | 1.71 | 1.92 | 1.92 | 7.87% | 164,525 |
| Jul 18, 2025 | 1.79 | 1.83 | 1.69 | 1.78 | 1.78 | - | 174,731 |
| Jul 17, 2025 | 1.75 | 1.86 | 1.73 | 1.78 | 1.78 | 1.42% | 204,174 |
| Jul 16, 2025 | 1.60 | 1.84 | 1.46 | 1.76 | 1.76 | 10.73% | 422,299 |
| Jul 15, 2025 | 1.71 | 1.73 | 1.58 | 1.59 | 1.59 | -7.31% | 217,503 |
| Jul 14, 2025 | 1.93 | 1.94 | 1.67 | 1.71 | 1.71 | -11.17% | 415,890 |
| Jul 11, 2025 | 1.96 | 1.98 | 1.92 | 1.93 | 1.93 | -1.79% | 54,726 |
| Jul 10, 2025 | 1.93 | 1.97 | 1.90 | 1.96 | 1.96 | 0.51% | 120,460 |
| Jul 9, 2025 | 1.96 | 2.01 | 1.93 | 1.95 | 1.95 | -0.51% | 86,698 |
| Jul 8, 2025 | 1.95 | 2.02 | 1.90 | 1.96 | 1.96 | 2.08% | 209,390 |
| Jul 7, 2025 | 1.99 | 2.00 | 1.85 | 1.92 | 1.92 | -1.54% | 90,535 |
| Jul 3, 2025 | 2.01 | 2.09 | 1.95 | 1.95 | 1.95 | -1.02% | 159,728 |
| Jul 2, 2025 | 1.98 | 2.02 | 1.95 | 1.97 | 1.97 | 1.03% | 170,502 |
| Jul 1, 2025 | 1.85 | 2.02 | 1.84 | 1.95 | 1.95 | 4.28% | 179,352 |
| Jun 30, 2025 | 1.89 | 1.93 | 1.86 | 1.87 | 1.87 | -2.60% | 142,824 |
| Jun 27, 2025 | 1.98 | 2.06 | 1.85 | 1.92 | 1.92 | -4.00% | 252,120 |
| Jun 26, 2025 | 1.92 | 2.05 | 1.92 | 2.00 | 2.00 | 3.09% | 144,088 |
| Jun 25, 2025 | 1.95 | 2.00 | 1.86 | 1.94 | 1.94 | -0.51% | 196,116 |
| Jun 24, 2025 | 2.07 | 2.14 | 1.92 | 1.95 | 1.95 | -8.02% | 255,578 |
| Jun 23, 2025 | 2.40 | 2.58 | 2.12 | 2.12 | 2.12 | -7.83% | 612,833 |
| Jun 20, 2025 | 2.73 | 2.73 | 2.28 | 2.30 | 2.30 | -15.44% | 401,972 |
| Jun 18, 2025 | 2.84 | 2.94 | 2.56 | 2.72 | 2.72 | -4.23% | 335,371 |
| Jun 17, 2025 | 2.66 | 3.00 | 2.43 | 2.84 | 2.84 | 10.51% | 390,423 |
| Jun 16, 2025 | 2.86 | 2.97 | 2.41 | 2.57 | 2.57 | -8.87% | 757,066 |
| Jun 13, 2025 | 2.32 | 2.82 | 2.27 | 2.82 | 2.82 | 28.18% | 951,423 |
| Jun 12, 2025 | 2.32 | 2.32 | 2.16 | 2.20 | 2.20 | -5.38% | 139,770 |
| Jun 11, 2025 | 2.19 | 2.36 | 2.09 | 2.33 | 2.33 | 9.67% | 175,267 |
| Jun 10, 2025 | 1.96 | 2.21 | 1.95 | 2.12 | 2.12 | 8.16% | 153,271 |
| Jun 9, 2025 | 2.00 | 2.15 | 1.95 | 1.96 | 1.96 | -1.51% | 255,032 |
| Jun 6, 2025 | 1.81 | 2.16 | 1.81 | 1.99 | 1.99 | 11.17% | 158,398 |
| Jun 5, 2025 | 1.86 | 1.88 | 1.79 | 1.79 | 1.79 | -2.72% | 74,746 |
| Jun 4, 2025 | 1.84 | 1.94 | 1.81 | 1.84 | 1.84 | -1.08% | 52,656 |