NASDAQ : KLXE
KLX Energy Services Holdings, Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 1.16 USD (Oct 30, 2026, 6:24 AM EDT) · Market cap 122.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
KLX Energy Services Holdings, Inc. (KLXE) closed at 1.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1 | 1.14 | 1.005 | 1.05 | 242,115 | -5.41% |
| 2026-10-30 | 1.16 | 1.17 | 1.095 | 1.11 | 149,103 | -4.31% |
| 2026-10-29 | 1.17 | 1.23 | 1.145 | 1.16 | 386,360 | -1.69% |
| 2026-10-28 | 1.16 | 1.21 | 1.16 | 1.18 | 364,007 | +3.51% |
| 2026-10-27 | 1.14 | 1.17 | 1.1 | 1.14 | 175,690 | +0.00% |
| 2026-10-26 | 1.1 | 1.175 | 1.1 | 1.14 | 234,074 | +3.64% |
| 2026-10-23 | 1.03 | 1.11 | 1.03 | 1.1 | 286,693 | +4.76% |
| 2026-10-22 | 1.17 | 1.17 | 1.04 | 1.05 | 416,461 | -9.48% |
| 2026-10-21 | 1.155 | 1.2 | 1.13 | 1.16 | 341,488 | +0.00% |
| 2026-10-20 | 1.28 | 1.29 | 1.155 | 1.16 | 331,796 | -8.66% |
| 2026-10-19 | 1.32 | 1.345 | 1.27 | 1.27 | 460,875 | -3.79% |
| 2026-10-16 | 1.32 | 1.47 | 1.303 | 1.32 | 1,024,596 | +0.00% |
| 2026-10-15 | 1.32 | 1.33 | 1.26 | 1.32 | 232,495 | +0.76% |
| 2026-10-14 | 1.35 | 1.37 | 1.3 | 1.31 | 185,642 | -2.24% |
| 2026-10-13 | 1.3 | 1.34 | 1.295 | 1.34 | 212,593 | +3.08% |
| 2026-10-12 | 1.288 | 1.355 | 1.288 | 1.3 | 134,934 | -1.52% |
| 2026-10-09 | 1.26 | 1.34 | 1.26 | 1.32 | 259,846 | +4.76% |
| 2026-10-08 | 1.31 | 1.31 | 1.235 | 1.26 | 391,178 | -3.08% |
| 2026-10-07 | 1.37 | 1.38 | 1.3 | 1.3 | 174,880 | -4.06% |
| 2026-10-06 | 1.38 | 1.415 | 1.355 | 1.355 | 194,411 | -1.09% |
| 2026-10-05 | 1.35 | 1.46 | 1.34 | 1.37 | 469,079 | -0.72% |
| 2026-10-02 | 1.4 | 1.46 | 1.34 | 1.38 | 491,221 | -2.13% |
| 2026-10-01 | 1.46 | 1.46 | 1.375 | 1.41 | 359,096 | -2.76% |
| 2026-09-30 | 1.43 | 1.47 | 1.32 | 1.45 | 976,312 | +0.00% |
| 2026-09-29 | 1.49 | 1.525 | 1.44 | 1.45 | 502,453 | -4.61% |
| 2026-09-28 | 1.48 | 1.631 | 1.431 | 1.52 | 888,458 | -5.59% |
| 2026-09-25 | 1.49 | 1.63 | 1.35 | 1.61 | 2,492,955 | +9.52% |
| 2026-09-24 | 1.48 | 1.685 | 1.46 | 1.47 | 3,640,004 | +0.00% |
| 2026-09-23 | 1.5 | 1.5 | 1.465 | 1.47 | 414,535 | -2.00% |
| 2026-09-22 | 1.51 | 1.51 | 1.49 | 1.5 | 535,630 | +0.67% |
| 2026-09-21 | 1.5 | 1.51 | 1.48 | 1.49 | 316,311 | -1.97% |
| 2026-09-18 | 1.51 | 1.59 | 1.47 | 1.52 | 2,063,187 | +1.00% |
| 2026-09-17 | 1.5 | 1.51 | 1.495 | 1.505 | 453,059 | +1.01% |
| 2026-09-16 | 1.49 | 1.51 | 1.47 | 1.49 | 425,333 | -0.67% |
| 2026-09-15 | 1.49 | 1.51 | 1.471 | 1.5 | 345,340 | +0.67% |
| 2026-09-14 | 1.53 | 1.53 | 1.461 | 1.49 | 1,938,488 | -3.25% |
| 2026-09-11 | 1.53 | 1.55 | 1.515 | 1.54 | 737,812 | +0.00% |
| 2026-09-10 | 1.56 | 1.56 | 1.53 | 1.54 | 524,092 | -0.65% |
| 2026-09-09 | 1.55 | 1.56 | 1.53 | 1.55 | 449,754 | +0.65% |
| 2026-09-08 | 1.54 | 1.56 | 1.525 | 1.54 | 646,942 | +0.65% |
| 2026-09-04 | 1.52 | 1.54 | 1.51 | 1.53 | 1,147,498 | +0.00% |
| 2026-09-03 | 1.54 | 1.54 | 1.51 | 1.53 | 461,710 | -0.65% |
| 2026-09-02 | 1.53 | 1.55 | 1.512 | 1.54 | 965,903 | -0.65% |
| 2026-09-01 | 1.55 | 1.56 | 1.53 | 1.55 | 824,665 | +0.65% |
| 2026-08-31 | 1.53 | 1.58 | 1.51 | 1.54 | 666,141 | +0.65% |
| 2026-08-28 | 1.48 | 1.545 | 1.48 | 1.53 | 816,978 | +2.00% |
| 2026-08-27 | 1.55 | 1.56 | 1.5 | 1.5 | 523,524 | -3.23% |
| 2026-08-26 | 1.48 | 1.57 | 1.47 | 1.55 | 806,055 | +4.73% |
| 2026-08-25 | 1.47 | 1.505 | 1.465 | 1.48 | 310,779 | -1.33% |
| 2026-08-24 | 1.55 | 1.565 | 1.48 | 1.5 | 505,470 | -4.46% |
| 2026-08-21 | 1.61 | 1.67 | 1.57 | 1.57 | 76,773 | -3.68% |
| 2026-08-20 | 1.61 | 1.73 | 1.61 | 1.63 | 208,201 | +0.00% |
| 2026-08-19 | 1.6 | 1.665 | 1.574 | 1.63 | 292,243 | +3.16% |
| 2026-08-18 | 1.62 | 1.625 | 1.56 | 1.58 | 112,435 | -1.86% |
| 2026-08-17 | 1.7 | 1.72 | 1.58 | 1.61 | 273,918 | -3.01% |
| 2026-08-14 | 1.7 | 1.75 | 1.64 | 1.66 | 357,743 | -1.78% |
| 2026-08-13 | 1.61 | 1.78 | 1.605 | 1.69 | 882,084 | +2.42% |
| 2026-08-12 | 1.55 | 1.68 | 1.52 | 1.65 | 2,006,415 | +6.45% |
| 2026-08-11 | 1.55 | 1.61 | 1.41 | 1.55 | 5,134,187 | -30.80% |
| 2026-08-10 | 2.11 | 2.27 | 2.104 | 2.24 | 404,824 | +8.74% |
| 2026-08-07 | 2.13 | 2.21 | 2.05 | 2.06 | 137,932 | -4.19% |
| 2026-08-06 | 2.08 | 2.28 | 2.07 | 2.15 | 300,553 | +4.88% |
| 2026-08-05 | 2.14 | 2.15 | 2.02 | 2.05 | 77,432 | -2.84% |
| 2026-08-04 | 2.15 | 2.2 | 2.1 | 2.11 | 89,008 | -2.31% |
| 2026-08-03 | 2.11 | 2.25 | 2.11 | 2.16 | 93,346 | -1.37% |
| 2026-07-31 | 2.22 | 2.22 | 2.1 | 2.19 | 150,656 | +1.39% |
| 2026-07-30 | 2.08 | 2.185 | 2.08 | 2.16 | 104,583 | +2.86% |
| 2026-07-29 | 2.1 | 2.142 | 2.05 | 2.1 | 187,020 | +3.70% |
| 2026-07-28 | 2.15 | 2.21 | 2 | 2.025 | 113,720 | -4.93% |
| 2026-07-27 | 2.19 | 2.21 | 2.13 | 2.13 | 82,451 | -2.29% |
| 2026-07-24 | 2.385 | 2.439 | 2.16 | 2.18 | 138,396 | -9.17% |
| 2026-07-23 | 2.3 | 2.48 | 2.3 | 2.4 | 267,177 | +7.62% |
| 2026-07-22 | 2.3 | 2.34 | 2.13 | 2.23 | 205,203 | -1.33% |
| 2026-07-21 | 2.1 | 2.3 | 2.09 | 2.26 | 220,400 | +7.62% |
| 2026-07-20 | 2.08 | 2.2 | 2.03 | 2.1 | 265,254 | -0.94% |
| 2026-07-17 | 2.22 | 2.269 | 2.015 | 2.12 | 506,973 | -4.07% |
| 2026-07-16 | 2.38 | 2.38 | 2.07 | 2.21 | 426,540 | -7.14% |
| 2026-07-15 | 2.5 | 2.53 | 2.34 | 2.38 | 79,736 | -4.42% |
| 2026-07-14 | 2.58 | 2.62 | 2.44 | 2.49 | 104,996 | -2.35% |
| 2026-07-13 | 2.51 | 2.65 | 2.505 | 2.55 | 105,562 | +3.66% |
| 2026-07-10 | 2.47 | 2.528 | 2.405 | 2.46 | 184,289 | -0.81% |
| 2026-07-09 | 2.51 | 2.52 | 2.34 | 2.48 | 229,378 | -1.20% |
| 2026-07-08 | 2.53 | 2.64 | 2.371 | 2.51 | 168,335 | +1.21% |
| 2026-07-07 | 2.43 | 2.55 | 2.43 | 2.48 | 101,920 | +1.64% |
| 2026-07-06 | 2.41 | 2.59 | 2.35 | 2.44 | 145,595 | +0.41% |
| 2026-07-02 | 2.52 | 2.63 | 2.43 | 2.43 | 90,301 | -2.02% |
| 2026-07-01 | 2.54 | 2.59 | 2.44 | 2.48 | 92,088 | -3.88% |
| 2026-06-30 | 2.59 | 2.67 | 2.56 | 2.58 | 208,071 | -1.53% |
| 2026-06-29 | 2.43 | 2.665 | 2.43 | 2.62 | 205,300 | +9.17% |
| 2026-06-26 | 2.21 | 2.4 | 2.21 | 2.4 | 127,136 | +6.19% |
| 2026-06-25 | 2.12 | 2.32 | 2.06 | 2.26 | 584,032 | +6.60% |
| 2026-06-24 | 2.18 | 2.255 | 2.055 | 2.12 | 325,932 | -4.07% |
| 2026-06-23 | 2.14 | 2.35 | 2.14 | 2.21 | 309,766 | -0.90% |
| 2026-06-22 | 2.36 | 2.36 | 2.1 | 2.23 | 492,391 | -3.25% |
| 2026-06-18 | 2.502 | 2.53 | 2.275 | 2.305 | 450,996 | -9.61% |
| 2026-06-17 | 2.65 | 2.71 | 2.545 | 2.55 | 281,520 | -3.95% |
| 2026-06-16 | 2.75 | 2.825 | 2.64 | 2.655 | 210,953 | -4.50% |
| 2026-06-15 | 2.775 | 2.86 | 2.66 | 2.78 | 564,312 | -2.46% |
| 2026-06-12 | 2.87 | 3.025 | 2.78 | 2.85 | 387,797 | -1.72% |
| 2026-06-11 | 3.05 | 3.095 | 2.85 | 2.9 | 213,016 | -4.61% |
| 2026-06-10 | 2.85 | 3.08 | 2.809 | 3.04 | 297,524 | +5.19% |
| 2026-06-09 | 2.94 | 3 | 2.7 | 2.89 | 288,310 | -2.69% |
| 2026-06-08 | 2.79 | 3.03 | 2.79 | 2.97 | 210,080 | +6.45% |
| 2026-06-05 | 3.15 | 3.16 | 2.785 | 2.79 | 225,281 | -14.68% |
| 2026-06-04 | 2.92 | 3.277 | 2.92 | 3.27 | 283,639 | +9.00% |
| 2026-06-03 | 2.99 | 3.21 | 2.86 | 3 | 557,026 | -2.91% |
| 2026-06-02 | 2.99 | 3.34 | 2.99 | 3.09 | 1,645,356 | +2.66% |
| 2026-06-01 | 2.76 | 3.12 | 2.76 | 3.01 | 412,862 | +9.85% |
| 2026-05-29 | 2.73 | 2.98 | 2.71 | 2.74 | 330,447 | -1.08% |
| 2026-05-28 | 2.91 | 2.958 | 2.76 | 2.77 | 384,218 | -5.14% |
| 2026-05-27 | 3.02 | 3.11 | 2.905 | 2.92 | 197,054 | -5.50% |
| 2026-05-26 | 3.1 | 3.2 | 3.03 | 3.09 | 282,336 | +0.98% |
| 2026-05-22 | 3.14 | 3.19 | 3.02 | 3.06 | 182,027 | -3.77% |
| 2026-05-21 | 3.42 | 3.51 | 3.18 | 3.18 | 223,464 | -7.02% |
| 2026-05-20 | 3.73 | 3.82 | 3.39 | 3.42 | 201,477 | -8.31% |
| 2026-05-19 | 3.77 | 3.91 | 3.63 | 3.73 | 185,693 | -1.32% |
| 2026-05-18 | 4.01 | 4.1 | 3.6 | 3.78 | 354,630 | -3.57% |
| 2026-05-15 | 4.02 | 4.195 | 3.91 | 3.92 | 332,128 | -2.49% |
| 2026-05-14 | 4.34 | 4.4 | 3.955 | 4.02 | 460,374 | -5.85% |
| 2026-05-13 | 3.69 | 4.5 | 3.4 | 4.27 | 887,150 | +10.62% |