KLX Energy Services Inc. (KLXE)
4.75
0.63 (15.29%)
At close: Mar 07, 2025, 3:59 PM
4.11
-13.47%
After-hours: Mar 06, 2025, 03:58 PM EST
KLXE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 4.10 | 5.29 | 4.10 | 4.74 | 0.62 | 15.05% | 686,409 |
| Mar 6, 2025 | 3.97 | 4.14 | 3.89 | 4.12 | 0.19 | 4.83% | 143,903 |
| Mar 5, 2025 | 4.22 | 4.35 | 3.87 | 3.93 | -0.29 | -6.87% | 260,719 |
| Mar 4, 2025 | 3.95 | 4.33 | 3.76 | 4.22 | 0.19 | 4.71% | 224,700 |
| Mar 3, 2025 | 4.49 | 4.74 | 4.03 | 4.03 | -0.64 | -13.70% | 211,953 |
| Feb 28, 2025 | 3.96 | 4.79 | 3.81 | 4.67 | 0.87 | 22.89% | 448,639 |
| Feb 27, 2025 | 4.16 | 4.27 | 3.80 | 3.80 | -0.31 | -7.54% | 251,000 |
| Feb 26, 2025 | 4.11 | 4.17 | 4.03 | 4.11 | -0.01 | -0.24% | 287,800 |
| Feb 25, 2025 | 4.32 | 4.45 | 4.11 | 4.12 | -0.21 | -4.85% | 245,400 |
| Feb 24, 2025 | 4.43 | 4.46 | 4.30 | 4.33 | -0.10 | -2.26% | 108,600 |
| Feb 21, 2025 | 4.62 | 4.64 | 4.43 | 4.43 | -0.24 | -5.14% | 180,800 |
| Feb 20, 2025 | 4.68 | 4.86 | 4.55 | 4.67 | -0.01 | -0.21% | 90,611 |
| Feb 19, 2025 | 4.70 | 4.85 | 4.67 | 4.68 | -0.04 | -0.85% | 58,930 |
| Feb 18, 2025 | 4.69 | 4.92 | 4.67 | 4.72 | 0.01 | 0.21% | 100,106 |
| Feb 14, 2025 | 4.77 | 4.85 | 4.66 | 4.71 | -0.03 | -0.63% | 68,900 |
| Feb 13, 2025 | 5.12 | 5.12 | 4.66 | 4.74 | -0.19 | -3.85% | 172,305 |
| Feb 12, 2025 | 4.80 | 5.10 | 4.77 | 4.93 | 0.08 | 1.65% | 96,109 |
| Feb 11, 2025 | 4.90 | 5.14 | 4.78 | 4.85 | -0.03 | -0.61% | 82,000 |
| Feb 10, 2025 | 4.60 | 4.95 | 4.57 | 4.88 | 0.34 | 7.49% | 113,828 |
| Feb 7, 2025 | 4.63 | 4.80 | 4.51 | 4.54 | -0.13 | -2.78% | 152,235 |
| Feb 6, 2025 | 5.01 | 5.02 | 4.61 | 4.67 | -0.29 | -5.85% | 182,800 |
| Feb 5, 2025 | 5.03 | 5.17 | 4.91 | 4.96 | -0.05 | -1.00% | 103,111 |
| Feb 4, 2025 | 5.00 | 5.26 | 5.00 | 5.01 | -0.05 | -0.99% | 175,800 |
| Feb 3, 2025 | 5.21 | 5.26 | 5.06 | 5.06 | -0.23 | -4.35% | 70,300 |
| Jan 31, 2025 | 5.43 | 5.61 | 5.16 | 5.29 | -0.16 | -2.94% | 174,966 |
| Jan 30, 2025 | 5.68 | 5.83 | 5.38 | 5.45 | -0.22 | -3.88% | 103,943 |
| Jan 29, 2025 | 5.91 | 5.93 | 5.46 | 5.67 | -0.21 | -3.57% | 243,317 |
| Jan 28, 2025 | 5.97 | 6.16 | 5.60 | 5.88 | -0.03 | -0.51% | 158,100 |
| Jan 27, 2025 | 5.80 | 6.12 | 5.73 | 5.91 | -0.09 | -1.50% | 249,922 |
| Jan 24, 2025 | 6.63 | 6.76 | 5.99 | 6.00 | -0.56 | -8.54% | 287,179 |
| Jan 23, 2025 | 7.09 | 7.24 | 6.33 | 6.56 | -0.48 | -6.82% | 241,437 |
| Jan 22, 2025 | 7.15 | 7.35 | 6.90 | 7.04 | 0.05 | 0.72% | 246,748 |
| Jan 21, 2025 | 7.00 | 7.40 | 6.70 | 6.99 | 0.34 | 5.11% | 353,834 |
| Jan 17, 2025 | 6.80 | 6.98 | 6.18 | 6.65 | -0.06 | -0.89% | 292,906 |
| Jan 16, 2025 | 5.68 | 6.75 | 5.67 | 6.71 | 0.95 | 16.49% | 230,116 |
| Jan 15, 2025 | 5.65 | 5.79 | 5.36 | 5.76 | 0.13 | 2.31% | 160,705 |
| Jan 14, 2025 | 5.33 | 5.69 | 5.04 | 5.63 | 0.39 | 7.44% | 246,936 |
| Jan 13, 2025 | 5.19 | 5.36 | 5.14 | 5.24 | 0.03 | 0.58% | 79,141 |
| Jan 10, 2025 | 5.18 | 5.32 | 5.09 | 5.21 | 0.10 | 1.96% | 83,100 |
| Jan 8, 2025 | 5.18 | 5.30 | 5.06 | 5.11 | -0.08 | -1.54% | 116,300 |
| Jan 7, 2025 | 4.94 | 5.24 | 4.80 | 5.19 | 0.26 | 5.27% | 39,000 |
| Jan 6, 2025 | 5.33 | 5.36 | 4.90 | 4.93 | -0.35 | -6.63% | 124,641 |
| Jan 3, 2025 | 5.49 | 5.49 | 5.19 | 5.28 | -0.16 | -2.94% | 135,514 |
| Jan 2, 2025 | 4.98 | 5.81 | 4.92 | 5.44 | 0.46 | 9.24% | 219,900 |
| Dec 31, 2024 | 5.13 | 5.13 | 4.82 | 4.98 | -0.09 | -1.78% | 112,507 |
| Dec 30, 2024 | 4.60 | 5.29 | 4.50 | 5.07 | 0.43 | 9.27% | 240,200 |
| Dec 27, 2024 | 4.62 | 4.74 | 4.39 | 4.64 | 0.00 | 0.00% | 145,300 |
| Dec 26, 2024 | 4.60 | 4.64 | 4.40 | 4.64 | 0.08 | 1.75% | 99,700 |
| Dec 24, 2024 | 4.63 | 4.72 | 4.44 | 4.56 | -0.06 | -1.30% | 68,100 |
| Dec 23, 2024 | 4.49 | 4.72 | 4.42 | 4.62 | 0.15 | 3.36% | 52,400 |