Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

KLXE Historical Prices

KLX Energy Services Holdings, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
4.50
Period low
0.9181
Period change
-37.64%
DateOpenHighLowCloseChangeVolume
Nov 9, 20261.011.160.97961.11+11.00%623,189
Nov 6, 20260.97501.030.93001.00+4.30%398,335
Nov 5, 20261.011.050.91810.9588-5.07%897,928
Nov 4, 20261.031.090.97011.01-2.88%465,069
Nov 3, 20261.021.100.96001.04+2.97%743,193
Nov 2, 20261.101.141.001.01-9.01%367,340
Oct 30, 20261.161.171.091.11-4.31%149,105
Oct 29, 20261.171.231.151.16-1.69%386,361
Oct 28, 20261.161.211.161.18+3.51%364,008
Oct 27, 20261.141.171.101.14+0.00%175,690
Oct 26, 20261.101.181.101.14+3.64%234,074
Oct 23, 20261.031.111.031.10+4.76%286,694
Oct 22, 20261.171.171.041.05-9.48%416,461
Oct 21, 20261.161.201.131.16+0.00%341,389
Oct 20, 20261.281.291.161.16-8.66%331,797
Oct 19, 20261.321.341.271.27-3.79%460,826
Oct 16, 20261.321.471.301.32+0.00%1,052,936
Oct 15, 20261.321.331.261.32+0.76%232,520
Oct 14, 20261.351.371.301.31-2.24%185,223
Oct 13, 20261.301.341.291.34+3.08%212,801
Oct 12, 20261.291.351.291.30-1.52%134,957
Oct 9, 20261.261.341.261.32+4.76%317,753
Oct 8, 20261.311.311.241.26-3.08%391,280
Oct 7, 20261.371.381.301.30-4.06%177,567
Oct 6, 20261.381.421.351.35-1.09%209,470
Oct 5, 20261.351.461.341.37-0.72%469,080
Oct 2, 20261.401.461.341.38-2.13%491,222
Oct 1, 20261.461.461.381.41-2.76%359,096
Sep 30, 20261.431.471.321.45+0.00%976,313
Sep 29, 20261.491.521.441.45-4.61%502,453
Sep 28, 20261.481.631.431.52-5.59%888,459
Sep 25, 20261.491.631.351.61+9.52%2,492,955
Sep 24, 20261.481.691.461.47+0.00%3,640,005
Sep 23, 20261.501.501.471.47-2.00%414,535
Sep 22, 20261.511.511.491.50+0.67%535,631
Sep 21, 20261.501.511.481.49-1.97%316,311
Sep 18, 20261.511.591.471.52+1.00%2,063,188
Sep 17, 20261.501.511.501.50+1.01%453,059
Sep 16, 20261.491.511.471.49-0.67%425,333
Sep 15, 20261.491.511.471.50+0.67%345,340
Sep 14, 20261.531.531.461.49-3.25%1,938,488
Sep 11, 20261.531.551.511.54+0.00%737,813
Sep 10, 20261.561.561.531.54-0.65%524,092
Sep 9, 20261.551.561.531.55+0.65%449,754
Sep 8, 20261.541.561.521.54+0.65%646,940
Sep 4, 20261.521.541.511.53+0.00%1,147,499
Sep 3, 20261.541.541.511.53-0.65%461,711
Sep 2, 20261.531.551.511.54+0.00%965,904
Aug 31, 20261.531.581.511.54+0.65%666,141
Aug 28, 20261.481.541.481.53+2.00%816,979
Aug 27, 20261.551.561.501.50-3.23%523,524
Aug 26, 20261.481.571.471.55+4.73%806,055
Aug 25, 20261.471.501.471.48-1.33%310,779
Aug 24, 20261.551.561.481.50-4.46%505,470
Aug 21, 20261.611.671.571.57-3.68%76,773
Aug 20, 20261.611.731.611.63+0.00%208,202
Aug 19, 20261.601.671.571.63+3.16%292,243
Aug 18, 20261.621.631.561.58-1.86%112,436
Aug 17, 20261.701.721.581.61-3.01%273,919
Aug 14, 20261.701.751.641.66-1.78%357,744
Aug 13, 20261.611.781.601.69+2.42%882,084
Aug 12, 20261.551.681.521.65+6.45%2,006,315
Aug 11, 20261.551.611.411.55-30.80%5,134,188
Aug 10, 20262.112.272.102.24+8.74%404,457
Aug 7, 20262.132.212.052.06-4.19%137,933
Aug 6, 20262.082.282.072.15+4.88%300,554
Aug 5, 20262.142.152.022.05-2.84%76,331
Aug 4, 20262.152.202.102.11-2.31%89,009
Aug 3, 20262.112.252.112.16-1.37%93,347
Jul 31, 20262.222.222.102.19+1.39%150,657
Jul 30, 20262.082.192.082.16+2.86%104,583
Jul 29, 20262.102.142.052.10+3.70%187,020
Jul 28, 20262.152.212.002.02-4.93%113,720
Jul 27, 20262.192.212.132.13-2.29%82,451
Jul 24, 20262.382.442.162.18-9.17%138,397
Jul 23, 20262.302.482.302.40+7.62%267,177
Jul 22, 20262.302.342.132.23-1.33%205,203
Jul 21, 20262.102.302.092.26+7.62%220,400
Jul 20, 20262.082.202.032.10-0.94%265,255
Jul 17, 20262.222.272.022.12-4.07%506,973
Jul 16, 20262.382.382.072.21-7.14%426,540
Jul 15, 20262.502.532.342.38-4.42%79,737
Jul 14, 20262.582.622.442.49-2.35%104,720
Jul 13, 20262.512.652.502.55+3.66%105,563
Jul 10, 20262.472.532.402.46-0.81%184,290
Jul 9, 20262.512.522.342.48-1.20%229,379
Jul 8, 20262.532.642.372.51+1.21%168,336
Jul 7, 20262.432.552.432.48+1.64%101,920
Jul 6, 20262.412.592.352.44+0.41%145,595
Jul 2, 20262.522.632.432.43-2.02%90,302
Jul 1, 20262.542.592.442.48-3.88%92,089
Jun 30, 20262.592.672.562.58-1.53%208,072
Jun 29, 20262.432.672.432.62+9.17%205,301
Jun 26, 20262.212.402.212.40+6.19%127,137
Jun 25, 20262.122.322.062.26+6.60%584,032
Jun 24, 20262.182.252.062.12-4.07%325,933
Jun 23, 20262.142.352.142.21-0.90%309,766
Jun 22, 20262.362.362.102.23-3.25%492,392
Jun 18, 20262.502.532.272.31-9.61%450,996
Jun 17, 20262.652.712.542.55-3.95%281,520
Jun 16, 20262.752.832.642.65-4.50%210,954
Jun 15, 20262.772.862.662.78-2.46%564,313
Jun 12, 20262.873.022.782.85-1.72%387,798
Jun 11, 20263.053.102.852.90-4.61%213,017
Jun 10, 20262.853.082.813.04+5.19%297,524
Jun 9, 20262.943.002.702.89-2.69%288,310
Jun 8, 20262.793.032.792.97+6.45%210,080
Jun 5, 20263.153.162.792.79-14.68%225,282
Jun 4, 20262.923.282.923.27+9.00%283,640
Jun 3, 20262.993.212.863.00-2.91%557,026
Jun 2, 20262.993.342.993.09+2.66%1,645,357
Jun 1, 20262.763.122.763.01+9.85%412,862
May 29, 20262.732.982.712.74-1.08%330,448
May 28, 20262.912.962.762.77-5.14%384,219
May 27, 20263.023.112.902.92-5.50%197,054
May 26, 20263.103.203.033.09+0.98%282,337
May 22, 20263.143.193.023.06-3.77%182,027
May 21, 20263.423.513.183.18-7.02%223,455
May 20, 20263.733.823.393.42-8.31%201,478
May 19, 20263.773.913.633.73-1.32%185,694
May 18, 20264.014.103.603.78-3.57%354,630
May 15, 20264.024.203.913.92-2.49%332,129
May 14, 20264.344.403.964.02-5.85%460,374
May 13, 20263.694.503.404.27+10.62%887,150
May 12, 20263.743.963.643.86+5.75%181,117
May 11, 20263.393.723.343.65+7.67%159,797
May 8, 20263.203.433.203.39+3.99%101,204
May 7, 20263.313.413.103.26-4.96%248,786
May 6, 20263.593.673.243.43-8.04%431,834
May 5, 20264.004.073.733.73-7.44%249,437
May 4, 20263.724.043.584.03+8.33%226,537
May 1, 20263.733.813.483.72-0.27%183,362
Apr 30, 20263.923.923.703.73-5.09%184,268
Apr 29, 20263.793.953.603.93+4.80%462,006
Apr 28, 20263.503.763.363.75+7.45%296,280
Apr 27, 20263.393.603.353.49+4.18%384,935
Apr 24, 20262.953.482.773.35+13.95%825,589
Apr 23, 20262.503.022.472.94+17.60%798,569
Apr 22, 20262.552.602.412.50+2.46%272,697
Apr 21, 20262.322.552.322.44+5.17%241,004
Apr 20, 20262.272.352.232.32+1.75%39,530
Apr 17, 20262.342.362.152.28-4.60%258,190
Apr 16, 20262.302.402.292.39+3.91%81,185
Apr 15, 20262.232.332.182.30+4.55%154,921
Apr 14, 20262.342.432.132.20-6.78%235,530
Apr 13, 20262.282.432.222.36+5.83%224,897
Apr 10, 20262.202.272.152.23+0.90%190,121
Apr 9, 20262.532.572.172.21-11.60%369,488
Apr 8, 20262.702.702.352.50-11.66%419,220
Apr 7, 20262.893.002.742.83-1.39%242,468
Apr 6, 20262.492.902.402.87+15.26%464,471
Apr 2, 20262.422.632.402.49+3.32%321,136
Apr 1, 20262.552.622.382.41-7.31%199,289
Mar 31, 20262.752.772.522.60-5.45%365,608
Mar 30, 20262.832.852.692.75-2.14%158,063
Mar 27, 20262.792.892.692.81+0.72%276,517
Mar 26, 20262.832.982.732.79-1.41%289,271
Mar 25, 20262.762.852.692.83+1.43%195,785
Mar 24, 20262.742.902.742.79+2.95%176,473
Mar 23, 20262.782.782.602.71-2.87%223,180
Mar 20, 20262.862.902.672.79-1.76%246,349
Mar 19, 20262.753.002.702.84+1.43%327,859
Mar 18, 20262.763.002.752.80-1.06%368,701
Mar 17, 20262.822.952.742.83+1.43%282,665
Mar 16, 20262.692.912.622.79+3.72%189,081
Mar 13, 20262.673.182.652.69+0.75%745,707
Mar 12, 20262.942.972.312.67-9.49%839,928
Mar 11, 20262.573.002.542.95+14.34%336,128
Mar 10, 20262.642.692.502.58-3.01%214,710
Mar 9, 20262.612.712.542.66+5.98%212,730
Mar 6, 20262.662.832.492.51-4.20%307,402
Mar 5, 20262.662.842.522.62+1.95%209,388
Mar 4, 20262.732.832.502.57-5.86%214,625
Mar 3, 20263.013.192.652.73-7.14%602,737
Mar 2, 20262.663.012.602.94+15.75%499,668
Feb 27, 20262.482.602.432.54+3.25%141,826
Feb 26, 20262.352.502.242.46+3.36%118,406
Feb 25, 20262.412.422.252.38-1.24%131,642
Feb 24, 20262.382.442.352.41+1.26%47,405
Feb 23, 20262.742.772.332.38-10.53%235,789
Feb 20, 20262.962.972.472.66-8.28%504,607
Feb 19, 20262.753.022.712.90+8.21%331,627
Feb 18, 20262.592.752.592.68+6.35%228,173
Feb 17, 20262.562.652.462.52-0.79%173,781
Feb 13, 20262.212.612.112.54+14.41%210,501
Feb 12, 20262.312.322.122.22-5.13%132,232
Feb 11, 20262.382.512.322.34-0.43%117,334
Feb 10, 20262.372.432.312.35+0.00%99,963
Feb 9, 20262.282.402.252.35+2.62%122,814
Feb 6, 20262.192.362.102.29+6.02%173,335
Feb 5, 20262.272.292.012.16-6.09%165,237
Feb 4, 20262.202.382.122.30+4.55%274,756
Feb 3, 20262.462.472.082.20-9.47%274,093
Feb 2, 20262.682.752.352.43-12.59%271,865
Jan 30, 20262.832.942.722.78-4.14%139,509
Jan 29, 20263.303.452.892.90-11.31%438,725
Jan 28, 20263.003.442.953.27+10.85%953,689
Jan 27, 20262.543.002.542.95+19.43%509,958
Jan 26, 20262.362.492.252.47+7.39%194,821
Jan 23, 20262.242.412.242.30+4.07%190,368
Jan 22, 20262.202.252.162.21+1.38%58,836
Jan 21, 20262.082.232.082.18+6.34%125,506
Jan 20, 20262.132.142.012.05-4.65%107,364
Jan 16, 20262.172.252.032.15+1.42%188,065
Jan 15, 20262.242.242.052.12-4.93%128,566
Jan 14, 20262.372.372.212.23-5.51%244,406
Jan 13, 20262.392.452.272.36+0.85%189,934
Jan 12, 20262.202.432.152.34+8.33%242,505
Jan 9, 20262.332.332.142.16-7.30%149,851
Jan 8, 20262.392.422.302.33-3.72%142,327
Jan 7, 20262.412.482.242.42+1.26%295,734
Jan 6, 20262.112.452.072.39+14.35%514,235
Jan 5, 20262.002.141.882.09+7.73%299,580
Jan 2, 20261.891.971.801.94+2.65%172,763
Dec 31, 20251.701.921.631.89+20.38%743,560
Dec 30, 20251.651.651.491.57-4.27%682,253
Dec 29, 20251.581.671.581.64+3.80%153,838
Dec 26, 20251.661.701.571.58-7.06%138,930
Dec 24, 20251.711.731.661.70-0.58%72,298
Dec 23, 20251.691.721.661.71+1.18%86,500
Dec 22, 20251.591.721.591.69+6.96%87,684
Dec 19, 20251.651.671.561.58-3.07%394,719
Dec 18, 20251.681.701.631.63-2.98%53,610
Dec 17, 20251.681.741.621.68+2.44%196,018
Dec 16, 20251.771.771.631.64-6.29%81,450
Dec 15, 20251.951.951.741.75-9.79%98,755
Dec 12, 20251.951.981.871.94+0.00%134,036
Dec 11, 20251.801.951.711.94+8.99%244,849
Dec 10, 20251.651.821.631.78+7.23%218,692
Dec 9, 20251.681.731.641.66+0.00%178,165
Dec 8, 20251.651.761.601.66+0.00%153,197
Dec 5, 20251.791.801.641.66-7.26%247,259
Dec 4, 20251.641.801.611.79+7.83%167,006
Dec 3, 20251.561.661.551.66+6.41%132,582
Dec 2, 20251.571.621.541.56-1.89%88,751
Dec 1, 20251.671.701.581.59-4.22%152,992
Nov 28, 20251.621.671.621.66+3.75%43,775
Nov 26, 20251.601.651.581.60+0.00%89,236
Nov 25, 20251.651.651.571.60-3.03%136,734
Nov 24, 20251.651.681.541.65+1.85%168,983
Nov 21, 20251.621.661.491.62-1.22%263,132
Nov 20, 20251.631.671.601.64+0.61%137,176
Nov 19, 20251.651.681.591.63-2.98%145,571
Nov 18, 20251.651.711.631.68+0.60%130,851
Nov 17, 20251.631.751.571.67+1.83%127,873
Nov 14, 20251.641.691.591.64+0.00%120,453
Nov 13, 20251.761.811.581.64-3.53%125,213
Nov 12, 20251.781.831.671.70-5.03%190,661
Nov 11, 20251.791.831.761.79+0.56%121,603
Nov 10, 20251.751.801.721.78+1.71%49,200

Daily open, high, low, close and volume for KLX Energy Services Holdings, Inc. Common Stock (KLXE). Showing 250 trading days. Unadjusted prices.