KLX Energy Services Inc. (KLXE)
NASDAQ: KLXE
· Real-Time Price · USD
1.89
-0.06 (-3.08%)
At close: Sep 05, 2025, 3:59 PM
1.89
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.88 | 1.99 | 1.88 | 1.95 | 1.95 | 2.09% | 51,318 |
| 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 |
| Aug 28, 2025 | 1.96 | 2.01 | 1.87 | 1.94 | 1.94 | 0.52% | 99,400 |
| Aug 27, 2025 | 2.01 | 2.05 | 1.93 | 1.93 | 1.93 | -3.02% | 64,809 |
| Aug 26, 2025 | 1.92 | 2.01 | 1.92 | 1.99 | 1.99 | 3.65% | 191,765 |
| Aug 25, 2025 | 1.90 | 1.98 | 1.85 | 1.92 | 1.92 | 1.05% | 81,074 |
| Aug 22, 2025 | 1.79 | 1.94 | 1.76 | 1.90 | 1.90 | 6.74% | 108,638 |
| Aug 21, 2025 | 1.75 | 1.82 | 1.75 | 1.78 | 1.78 | -0.56% | 37,100 |
| Aug 20, 2025 | 1.76 | 1.86 | 1.73 | 1.79 | 1.79 | 0.00% | 85,376 |
| Aug 19, 2025 | 1.78 | 1.86 | 1.76 | 1.79 | 1.79 | -0.56% | 60,215 |
| Aug 18, 2025 | 1.82 | 1.90 | 1.78 | 1.80 | 1.80 | -1.64% | 99,348 |
| Aug 15, 2025 | 1.87 | 1.99 | 1.82 | 1.83 | 1.83 | -2.14% | 177,800 |
| Aug 14, 2025 | 1.84 | 1.89 | 1.75 | 1.87 | 1.87 | -0.53% | 47,600 |
| Aug 13, 2025 | 1.91 | 2.00 | 1.82 | 1.88 | 1.88 | 0.00% | 143,400 |
| Aug 12, 2025 | 1.70 | 1.95 | 1.70 | 1.88 | 1.88 | 10.59% | 215,700 |
| 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 |