KLX Energy Services Holdings, Inc. - Common Stock (KLXE)
2.3050
-0.2450 (-9.61%)
NASDAQ· Last Trade: Jun 21st, 7:45 AM EDT
Historical Prices For KLX Energy Services Holdings, Inc. - Common Stock (KLXE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 2.50 | 2.53 | 2.27 | 2.31 | 450,996 | 2.31 |
| 6/17/2026 | 2.65 | 2.71 | 2.54 | 2.55 | 281,522 | 2.55 |
| 6/16/2026 | 2.75 | 2.83 | 2.64 | 2.65 | 210,854 | 2.65 |
| 6/15/2026 | 2.78 | 2.86 | 2.66 | 2.78 | 564,313 | 2.78 |
| 6/12/2026 | 2.87 | 3.02 | 2.78 | 2.85 | 387,798 | 2.85 |
| 6/10/2026 | 2.85 | 3.08 | 2.81 | 3.04 | 296,898 | 3.04 |
| 6/09/2026 | 2.94 | 3.00 | 2.70 | 2.89 | 288,310 | 2.89 |
| 6/08/2026 | 2.79 | 3.03 | 2.79 | 2.97 | 210,081 | 2.97 |
| 6/05/2026 | 3.15 | 3.16 | 2.79 | 2.79 | 225,282 | 2.79 |
| 6/04/2026 | 2.92 | 3.28 | 2.92 | 3.27 | 283,638 | 3.27 |
| 6/03/2026 | 2.99 | 3.21 | 2.86 | 3.00 | 557,042 | 3.00 |
| 6/02/2026 | 2.99 | 3.34 | 2.99 | 3.09 | 1,632,428 | 3.09 |
| 6/01/2026 | 2.76 | 3.12 | 2.76 | 3.01 | 412,161 | 3.01 |
| 5/29/2026 | 2.73 | 2.98 | 2.71 | 2.74 | 330,448 | 2.74 |
| 5/28/2026 | 2.91 | 2.96 | 2.76 | 2.77 | 384,017 | 2.77 |
| 5/27/2026 | 3.02 | 3.11 | 2.90 | 2.92 | 196,752 | 2.92 |
| 5/26/2026 | 3.10 | 3.20 | 3.03 | 3.09 | 282,356 | 3.09 |
| 5/22/2026 | 3.14 | 3.19 | 3.02 | 3.06 | 182,029 | 3.06 |
| 5/21/2026 | 3.42 | 3.51 | 3.18 | 3.18 | 223,423 | 3.18 |
| 5/20/2026 | 3.73 | 3.82 | 3.39 | 3.42 | 201,478 | 3.42 |
| 5/19/2026 | 3.77 | 3.91 | 3.63 | 3.73 | 185,691 | 3.73 |
| 5/18/2026 | 4.01 | 4.10 | 3.60 | 3.78 | 354,616 | 3.78 |
| 5/15/2026 | 4.02 | 4.20 | 3.91 | 3.92 | 332,129 | 3.92 |
| 5/14/2026 | 4.34 | 4.40 | 3.96 | 4.02 | 460,273 | 4.02 |
| 5/13/2026 | 3.69 | 4.50 | 3.40 | 4.27 | 887,006 | 4.27 |
| 5/12/2026 | 3.74 | 3.96 | 3.64 | 3.86 | 181,117 | 3.86 |
| 5/11/2026 | 3.39 | 3.72 | 3.34 | 3.65 | 159,456 | 3.65 |
| 5/08/2026 | 3.20 | 3.43 | 3.20 | 3.39 | 101,204 | 3.39 |
| 5/07/2026 | 3.31 | 3.41 | 3.10 | 3.26 | 248,787 | 3.26 |
| 5/06/2026 | 3.59 | 3.67 | 3.24 | 3.43 | 431,834 | 3.43 |
| 5/05/2026 | 4.00 | 4.07 | 3.73 | 3.73 | 249,442 | 3.73 |
| 5/04/2026 | 3.72 | 4.04 | 3.58 | 4.03 | 226,377 | 4.03 |
| 5/01/2026 | 3.73 | 3.81 | 3.48 | 3.72 | 183,362 | 3.72 |
| 4/30/2026 | 3.92 | 3.92 | 3.70 | 3.73 | 184,267 | 3.73 |
| 4/29/2026 | 3.79 | 3.95 | 3.60 | 3.93 | 462,006 | 3.93 |
| 4/28/2026 | 3.50 | 3.76 | 3.36 | 3.75 | 296,282 | 3.75 |
| 4/27/2026 | 3.39 | 3.60 | 3.35 | 3.49 | 384,770 | 3.49 |
| 4/24/2026 | 2.95 | 3.48 | 2.77 | 3.35 | 825,589 | 3.35 |
| 4/23/2026 | 2.50 | 3.02 | 2.47 | 2.94 | 798,558 | 2.94 |
| 4/22/2026 | 2.55 | 2.60 | 2.41 | 2.50 | 272,697 | 2.50 |
| 4/21/2026 | 2.32 | 2.55 | 2.32 | 2.44 | 241,004 | 2.44 |
| 4/20/2026 | 2.27 | 2.35 | 2.23 | 2.32 | 39,530 | 2.32 |
| 4/17/2026 | 2.34 | 2.36 | 2.15 | 2.28 | 258,190 | 2.28 |
| 4/16/2026 | 2.32 | 2.40 | 2.29 | 2.39 | 81,185 | 2.39 |
| 4/15/2026 | 2.23 | 2.33 | 2.18 | 2.30 | 154,859 | 2.30 |
| 4/14/2026 | 2.34 | 2.43 | 2.13 | 2.20 | 235,271 | 2.20 |
| 4/13/2026 | 2.28 | 2.43 | 2.22 | 2.36 | 224,897 | 2.36 |
| 4/10/2026 | 2.20 | 2.27 | 2.15 | 2.23 | 190,121 | 2.23 |
| 4/09/2026 | 2.53 | 2.57 | 2.17 | 2.21 | 369,288 | 2.21 |
| 4/08/2026 | 2.70 | 2.70 | 2.35 | 2.50 | 419,220 | 2.50 |
| 4/07/2026 | 2.89 | 3.00 | 2.74 | 2.83 | 241,707 | 2.83 |
| 4/06/2026 | 2.49 | 2.90 | 2.40 | 2.87 | 464,460 | 2.87 |
| 4/02/2026 | 2.42 | 2.63 | 2.40 | 2.49 | 321,137 | 2.49 |
| 4/01/2026 | 2.55 | 2.62 | 2.38 | 2.41 | 199,259 | 2.41 |
| 3/31/2026 | 2.75 | 2.77 | 2.52 | 2.60 | 365,610 | 2.60 |
| 3/30/2026 | 2.83 | 2.85 | 2.69 | 2.75 | 158,038 | 2.75 |
| 3/27/2026 | 2.79 | 2.89 | 2.69 | 2.81 | 276,519 | 2.81 |
| 3/26/2026 | 2.83 | 2.98 | 2.73 | 2.79 | 289,272 | 2.79 |
| 3/25/2026 | 2.76 | 2.85 | 2.69 | 2.83 | 195,785 | 2.83 |
| 3/24/2026 | 2.74 | 2.90 | 2.74 | 2.79 | 176,446 | 2.79 |
| 3/23/2026 | 2.78 | 2.78 | 2.60 | 2.71 | 223,180 | 2.71 |