KLX Energy Services Inc. (KLXE)
NASDAQ: KLXE
· Real-Time Price · USD
2.02
-0.03 (-1.46%)
At close: Sep 26, 2025, 3:59 PM
2.02
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.09 | 2.16 | 1.97 | 2.03 | 2.03 | -0.98% | 155,529 |
| Sep 25, 2025 | 1.98 | 2.10 | 1.96 | 2.05 | 2.05 | 3.54% | 204,612 |
| Sep 24, 2025 | 1.92 | 2.01 | 1.92 | 1.98 | 1.98 | 3.13% | 66,942 |
| Sep 23, 2025 | 1.81 | 2.03 | 1.81 | 1.92 | 1.92 | 2.67% | 162,737 |
| Sep 22, 2025 | 1.85 | 1.88 | 1.79 | 1.87 | 1.87 | 0.54% | 78,600 |
| Sep 19, 2025 | 1.78 | 1.88 | 1.77 | 1.86 | 1.86 | 3.33% | 134,817 |
| Sep 18, 2025 | 1.81 | 1.88 | 1.75 | 1.80 | 1.80 | -0.55% | 120,400 |
| Sep 17, 2025 | 1.83 | 1.88 | 1.80 | 1.81 | 1.81 | -1.63% | 51,500 |
| Sep 16, 2025 | 1.80 | 1.84 | 1.73 | 1.84 | 1.84 | 2.79% | 55,842 |
| Sep 15, 2025 | 1.82 | 1.83 | 1.74 | 1.79 | 1.79 | 1.70% | 121,421 |
| Sep 12, 2025 | 1.83 | 1.89 | 1.76 | 1.76 | 1.76 | -5.88% | 127,000 |
| Sep 11, 2025 | 1.91 | 1.94 | 1.86 | 1.87 | 1.87 | -2.09% | 70,100 |
| Sep 10, 2025 | 1.83 | 1.93 | 1.77 | 1.91 | 1.91 | 3.80% | 101,639 |
| Sep 9, 2025 | 1.85 | 1.93 | 1.82 | 1.84 | 1.84 | -1.08% | 58,747 |
| Sep 8, 2025 | 1.91 | 1.93 | 1.83 | 1.86 | 1.86 | -1.59% | 58,429 |
| Sep 5, 2025 | 1.92 | 1.96 | 1.82 | 1.89 | 1.89 | -3.08% | 50,557 |
| Sep 4, 2025 | 1.88 | 1.99 | 1.88 | 1.95 | 1.95 | 2.09% | 51,364 |
| Sep 3, 2025 | 2.00 | 2.05 | 1.89 | 1.91 | 1.91 | -9.48% | 97,878 |
| Sep 2, 2025 | 1.95 | 2.15 | 1.95 | 2.11 | 2.11 | 7.65% | 179,887 |
| Aug 29, 2025 | 1.95 | 2.00 | 1.88 | 1.96 | 1.96 | 1.03% | 73,828 |