KLX Energy Services Holdings, Inc. KLXE
NASDAQ · United States · Energy Minerals
$1.39-0.06 (-4.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.39 | -4.14% | $1.46 | $1.46 | $1.38 | 109.77K |
| 2026-09-30 | $1.45 | 0.00% | $1.43 | $1.47 | $1.32 | 973.80K |
| 2026-09-29 | $1.45 | -4.61% | $1.49 | $1.53 | $1.44 | 502.40K |
| 2026-09-28 | $1.52 | -5.59% | $1.48 | $1.63 | $1.43 | 888.40K |
| 2026-09-25 | $1.61 | +9.52% | $1.49 | $1.63 | $1.35 | 2.49M |
| 2026-09-24 | $1.47 | 0.00% | $1.48 | $1.69 | $1.46 | 3.64M |
| 2026-09-23 | $1.47 | -2.00% | $1.50 | $1.50 | $1.47 | 414.50K |
| 2026-09-22 | $1.50 | +0.67% | $1.51 | $1.51 | $1.49 | 535.60K |
| 2026-09-21 | $1.49 | -1.97% | $1.50 | $1.51 | $1.48 | 316.30K |
| 2026-09-18 | $1.52 | +0.66% | $1.51 | $1.59 | $1.47 | 2.06M |
| 2026-09-17 | $1.51 | +1.34% | $1.50 | $1.51 | $1.50 | 453.10K |
| 2026-09-16 | $1.49 | -0.67% | $1.49 | $1.51 | $1.47 | 425.30K |
| 2026-09-15 | $1.50 | +0.67% | $1.49 | $1.51 | $1.47 | 345.30K |
| 2026-09-14 | $1.49 | -3.25% | $1.53 | $1.53 | $1.46 | 1.94M |
| 2026-09-11 | $1.54 | 0.00% | $1.53 | $1.55 | $1.52 | 737.80K |
| 2026-09-10 | $1.54 | -0.65% | $1.56 | $1.56 | $1.53 | 523.10K |
| 2026-09-09 | $1.55 | +0.65% | $1.55 | $1.56 | $1.53 | 449.80K |
| 2026-09-08 | $1.54 | +0.65% | $1.54 | $1.56 | $1.53 | 646.90K |
| 2026-09-04 | $1.53 | 0.00% | $1.52 | $1.54 | $1.51 | 1.15M |
| 2026-09-03 | $1.53 | -0.65% | $1.54 | $1.54 | $1.51 | 461.70K |
| 2026-09-02 | $1.54 | -0.65% | $1.53 | $1.55 | $1.51 | 965.90K |
| 2026-09-01 | $1.55 | +0.65% | $1.55 | $1.56 | $1.53 | 824.60K |
| 2026-08-31 | $1.54 | +0.65% | $1.53 | $1.58 | $1.51 | 666.10K |
| 2026-08-28 | $1.53 | +2.00% | $1.48 | $1.55 | $1.48 | 816.50K |
| 2026-08-27 | $1.50 | -3.23% | $1.55 | $1.56 | $1.50 | 523.50K |
| 2026-08-26 | $1.55 | +4.73% | $1.48 | $1.57 | $1.47 | 802.80K |
| 2026-08-25 | $1.48 | -1.33% | $1.47 | $1.51 | $1.47 | 310.30K |
| 2026-08-24 | $1.50 | -4.46% | $1.55 | $1.57 | $1.48 | 502.20K |
| 2026-08-21 | $1.57 | -3.68% | $1.61 | $1.67 | $1.57 | 74.80K |
| 2026-08-20 | $1.63 | 0.00% | $1.61 | $1.73 | $1.61 | 208.20K |
| 2026-08-19 | $1.63 | +3.16% | $1.60 | $1.67 | $1.57 | 291.90K |
| 2026-08-18 | $1.58 | -1.86% | $1.62 | $1.63 | $1.56 | 112.40K |
| 2026-08-17 | $1.61 | -3.01% | $1.70 | $1.72 | $1.58 | 273.90K |
| 2026-08-14 | $1.66 | -1.78% | $1.70 | $1.75 | $1.64 | 357.70K |
| 2026-08-13 | $1.69 | +2.42% | $1.61 | $1.78 | $1.61 | 882.00K |
| 2026-08-12 | $1.65 | +6.45% | $1.55 | $1.68 | $1.52 | 2.01M |
| 2026-08-11 | $1.55 | -30.80% | $1.55 | $1.61 | $1.41 | 5.13M |
| 2026-08-10 | $2.24 | +8.74% | $2.11 | $2.27 | $2.10 | 404.80K |
| 2026-08-07 | $2.06 | -4.19% | $2.13 | $2.21 | $2.05 | 137.90K |
| 2026-08-06 | $2.15 | +4.88% | $2.08 | $2.28 | $2.07 | 300.60K |
| 2026-08-05 | $2.05 | -2.84% | $2.14 | $2.15 | $2.02 | 77.40K |
| 2026-08-04 | $2.11 | -2.31% | $2.15 | $2.20 | $2.10 | 88.70K |
| 2026-08-03 | $2.16 | -1.37% | $2.11 | $2.25 | $2.11 | 93.30K |
| 2026-07-31 | $2.19 | +1.39% | $2.22 | $2.22 | $2.10 | 150.70K |
| 2026-07-30 | $2.16 | +2.86% | $2.08 | $2.19 | $2.08 | 104.60K |
| 2026-07-29 | $2.10 | +3.45% | $2.10 | $2.14 | $2.05 | 186.80K |
| 2026-07-28 | $2.03 | -4.69% | $2.15 | $2.21 | $2.00 | 110.70K |
| 2026-07-27 | $2.13 | -2.29% | $2.19 | $2.21 | $2.13 | 82.50K |
| 2026-07-24 | $2.18 | -9.17% | $2.39 | $2.44 | $2.16 | 138.30K |
| 2026-07-23 | $2.40 | +7.62% | $2.30 | $2.48 | $2.30 | 267.20K |
| 2026-07-22 | $2.23 | -1.33% | $2.30 | $2.34 | $2.13 | 205.10K |
| 2026-07-21 | $2.26 | +7.62% | $2.10 | $2.30 | $2.09 | 220.40K |
| 2026-07-20 | $2.10 | -0.94% | $2.08 | $2.20 | $2.03 | 265.30K |
| 2026-07-17 | $2.12 | -4.07% | $2.22 | $2.27 | $2.02 | 506.80K |
| 2026-07-16 | $2.21 | -7.14% | $2.38 | $2.38 | $2.07 | 426.50K |
| 2026-07-15 | $2.38 | -4.42% | $2.50 | $2.53 | $2.34 | 79.70K |
| 2026-07-14 | $2.49 | -2.35% | $2.58 | $2.62 | $2.44 | 104.90K |
| 2026-07-13 | $2.55 | +3.66% | $2.51 | $2.65 | $2.51 | 105.60K |
| 2026-07-10 | $2.46 | -0.81% | $2.47 | $2.53 | $2.41 | 184.30K |
| 2026-07-09 | $2.48 | -1.20% | $2.51 | $2.52 | $2.34 | 229.40K |
| 2026-07-08 | $2.51 | +1.21% | $2.53 | $2.64 | $2.37 | 168.30K |
| 2026-07-07 | $2.48 | +1.64% | $2.43 | $2.55 | $2.43 | 101.90K |
| 2026-07-06 | $2.44 | +0.41% | $2.41 | $2.59 | $2.35 | 145.60K |
| 2026-07-02 | $2.43 | -2.02% | $2.52 | $2.63 | $2.43 | 90.30K |
| 2026-07-01 | $2.48 | -3.88% | $2.54 | $2.59 | $2.44 | 92.10K |
| 2026-06-30 | $2.58 | -1.53% | $2.59 | $2.67 | $2.56 | 208.10K |
| 2026-06-29 | $2.62 | +9.17% | $2.43 | $2.67 | $2.43 | 205.30K |
| 2026-06-26 | $2.40 | +6.19% | $2.21 | $2.40 | $2.21 | 126.90K |
| 2026-06-25 | $2.26 | +6.60% | $2.12 | $2.32 | $2.06 | 584.00K |
| 2026-06-24 | $2.12 | -4.07% | $2.18 | $2.26 | $2.06 | 325.90K |
| 2026-06-23 | $2.21 | -0.90% | $2.14 | $2.35 | $2.14 | 309.80K |
| 2026-06-22 | $2.23 | -3.46% | $2.36 | $2.36 | $2.10 | 492.40K |
| 2026-06-18 | $2.31 | -9.41% | $2.50 | $2.53 | $2.28 | 451.00K |
| 2026-06-17 | $2.55 | -4.14% | $2.65 | $2.71 | $2.55 | 281.40K |
| 2026-06-16 | $2.66 | -4.32% | $2.75 | $2.83 | $2.64 | 210.90K |
| 2026-06-15 | $2.78 | -2.46% | $2.78 | $2.86 | $2.66 | 564.30K |
| 2026-06-12 | $2.85 | -1.72% | $2.87 | $3.03 | $2.78 | 387.80K |
| 2026-06-11 | $2.90 | -4.61% | $3.05 | $3.10 | $2.85 | 213.00K |
| 2026-06-10 | $3.04 | +5.19% | $2.85 | $3.08 | $2.81 | 297.50K |
| 2026-06-09 | $2.89 | -2.69% | $2.94 | $3.00 | $2.70 | 288.30K |
| 2026-06-08 | $2.97 | +6.45% | $2.79 | $3.03 | $2.79 | 210.10K |
| 2026-06-05 | $2.79 | -14.68% | $3.15 | $3.16 | $2.79 | 225.30K |
| 2026-06-04 | $3.27 | +9.00% | $2.92 | $3.28 | $2.92 | 283.60K |
| 2026-06-03 | $3.00 | -2.91% | $2.99 | $3.21 | $2.86 | 557.00K |
| 2026-06-02 | $3.09 | +2.66% | $2.99 | $3.34 | $2.99 | 1.65M |
| 2026-06-01 | $3.01 | +9.85% | $2.76 | $3.12 | $2.76 | 412.90K |
| 2026-05-29 | $2.74 | -1.08% | $2.73 | $2.98 | $2.71 | 330.40K |
| 2026-05-28 | $2.77 | -5.14% | $2.91 | $2.96 | $2.76 | 384.00K |
| 2026-05-27 | $2.92 | -5.50% | $3.02 | $3.11 | $2.91 | 196.70K |
| 2026-05-26 | $3.09 | +0.98% | $3.10 | $3.20 | $3.03 | 282.30K |