Skip to main content
KLX Energy Services Holdings, Inc. (KLXE)
NASDAQ: KLXE · Real-Time Price · USD
2.680
+0.170 (6.77%)
Mar 9, 2026, 12:57 PM EDT - Market open

KLXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.662.832.492.512.51-4.20%306,041
Mar 5, 20262.662.842.522.622.621.95%209,382
Mar 4, 20262.732.832.502.572.57-5.86%214,357
Mar 3, 20263.013.192.652.732.73-7.14%599,186
Mar 2, 20262.663.012.602.942.9415.75%496,853
Feb 27, 20262.482.602.432.542.543.25%141,826
Feb 26, 20262.352.502.242.462.463.36%118,406
Feb 25, 20262.412.422.252.382.38-1.24%131,641
Feb 24, 20262.382.442.352.412.411.26%47,404
Feb 23, 20262.742.772.332.382.38-10.53%235,788
Feb 20, 20262.962.972.472.662.66-8.28%504,607
Feb 19, 20262.753.022.722.902.908.21%331,627
Feb 18, 20262.592.752.592.682.686.35%228,173
Feb 17, 20262.562.652.462.522.52-0.79%173,781
Feb 13, 20262.212.612.112.542.5414.41%210,501
Feb 12, 20262.312.332.122.222.22-5.13%132,232
Feb 11, 20262.382.512.322.342.34-0.43%117,334
Feb 10, 20262.372.432.312.352.35-99,963
Feb 9, 20262.282.402.252.352.352.62%122,814
Feb 6, 20262.192.362.102.292.296.02%173,335
Feb 5, 20262.272.292.012.162.16-6.09%165,237
Feb 4, 20262.202.382.122.302.304.55%274,756
Feb 3, 20262.462.472.082.202.20-9.47%274,093
Feb 2, 20262.682.752.352.432.43-12.59%271,865
Jan 30, 20262.832.942.722.782.78-4.14%139,509
Jan 29, 20263.303.452.892.902.90-11.31%438,725
Jan 28, 20263.003.442.953.273.2710.85%953,689
Jan 27, 20262.543.002.542.952.9519.43%509,958
Jan 26, 20262.362.492.252.472.477.39%194,821
Jan 23, 20262.242.412.242.302.304.07%190,368
Jan 22, 20262.202.252.162.212.211.38%58,836
Jan 21, 20262.082.232.082.182.186.34%125,506
Jan 20, 20262.132.142.012.052.05-4.65%107,364
Jan 16, 20262.172.252.032.152.151.42%188,065
Jan 15, 20262.242.242.052.122.12-4.93%128,566
Jan 14, 20262.372.372.212.232.23-5.51%244,406
Jan 13, 20262.392.452.272.362.360.85%189,934
Jan 12, 20262.202.432.152.342.348.33%242,505
Jan 9, 20262.332.332.142.162.16-7.30%149,851
Jan 8, 20262.392.422.302.332.33-3.72%142,327
Jan 7, 20262.412.482.242.422.421.26%295,734
Jan 6, 20262.112.452.072.392.3914.35%514,235
Jan 5, 20262.002.141.882.092.097.73%299,580
Jan 2, 20261.891.971.801.941.942.65%172,763
Dec 31, 20251.701.921.631.891.8920.38%743,560
Dec 30, 20251.651.651.491.571.57-4.27%682,253
Dec 29, 20251.581.671.581.641.643.80%153,838
Dec 26, 20251.661.701.571.581.58-7.06%138,930
Dec 24, 20251.711.731.661.701.70-0.58%72,298
Dec 23, 20251.691.721.661.711.711.18%86,500
Dec 22, 20251.591.721.591.691.696.96%87,684
Dec 19, 20251.651.671.571.581.58-3.07%394,719
Dec 18, 20251.681.701.631.631.63-2.98%53,610
Dec 17, 20251.681.741.621.681.682.44%196,018
Dec 16, 20251.771.771.631.641.64-6.29%81,450
Dec 15, 20251.951.951.741.751.75-9.79%98,755
Dec 12, 20251.951.981.871.941.94-134,036
Dec 11, 20251.801.951.711.941.948.99%244,849
Dec 10, 20251.651.821.631.781.787.23%218,692
Dec 9, 20251.681.731.641.661.66-178,165
Dec 8, 20251.651.761.601.661.66-153,197
Dec 5, 20251.791.801.641.661.66-7.26%247,259
Dec 4, 20251.641.801.621.791.797.83%167,006
Dec 3, 20251.561.661.551.661.666.41%132,582
Dec 2, 20251.571.621.541.561.56-1.89%88,751
Dec 1, 20251.671.701.581.591.59-4.22%152,992
Nov 28, 20251.621.671.621.661.663.75%43,775
Nov 26, 20251.601.651.581.601.60-89,236
Nov 25, 20251.651.651.571.601.60-3.03%136,734
Nov 24, 20251.651.681.541.651.651.85%168,983
Nov 21, 20251.621.661.491.621.62-1.22%263,132
Nov 20, 20251.631.671.601.641.640.61%137,176
Nov 19, 20251.651.681.591.631.63-2.98%145,571
Nov 18, 20251.651.711.631.681.680.60%130,851
Nov 17, 20251.631.751.571.671.671.83%127,973
Nov 14, 20251.641.691.591.641.64-120,453
Nov 13, 20251.761.811.581.641.64-3.53%125,213
Nov 12, 20251.781.831.671.701.70-5.03%190,661
Nov 11, 20251.791.831.761.791.790.56%121,603
Nov 10, 20251.751.801.721.781.781.71%49,200
Nov 7, 20251.851.861.701.751.75-5.41%140,057
Nov 6, 20251.781.891.761.851.856.32%412,416
Nov 5, 20251.761.771.701.741.74-0.57%62,389
Nov 4, 20251.771.801.711.751.75-3.85%49,782
Nov 3, 20251.871.891.771.821.82-2.67%59,980
Oct 31, 20251.922.001.751.871.87-5.08%100,450
Oct 30, 20251.862.011.811.971.975.91%112,585
Oct 29, 20251.811.901.811.861.864.49%130,559
Oct 28, 20251.831.861.771.781.78-4.30%95,426
Oct 27, 20251.801.911.801.861.86-0.53%56,879
Oct 24, 20251.861.971.771.871.871.63%108,765
Oct 23, 20251.801.861.741.841.848.88%254,987
Oct 22, 20251.681.791.671.691.69-0.59%210,517
Oct 21, 20251.731.731.681.701.70-1.73%79,781
Oct 20, 20251.691.771.691.731.732.98%100,514
Oct 17, 20251.731.751.651.681.68-4.55%82,827
Oct 16, 20251.831.831.731.761.76-2.22%78,036
Oct 15, 20251.801.831.751.801.800.56%35,472
Oct 14, 20251.721.811.721.791.791.70%60,334
Oct 13, 20251.761.801.731.761.761.15%101,435