KLX Energy Services Inc. (KLXE)
NASDAQ: KLXE
· Real-Time Price · USD
1.81
0.01 (0.56%)
At close: Aug 19, 2025, 3:59 PM
1.79
-1.10%
After-hours: Aug 19, 2025, 04:10 PM EDT
KLXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 1.75 | 1.78 | 1.62 | 1.62 | 1.62 | -8.47% | 104,000 |
| Aug 5, 2025 | 1.67 | 1.78 | 1.65 | 1.77 | 1.77 | 5.99% | 71,247 |
| Aug 4, 2025 | 1.70 | 1.76 | 1.64 | 1.67 | 1.67 | 1.21% | 63,400 |
| Aug 1, 2025 | 1.79 | 1.79 | 1.62 | 1.65 | 1.65 | -7.82% | 146,136 |
| Jul 31, 2025 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -5.29% | 47,200 |
| Jul 30, 2025 | 1.89 | 1.95 | 1.86 | 1.89 | 1.89 | -1.05% | 104,389 |
| Jul 29, 2025 | 1.98 | 1.98 | 1.87 | 1.91 | 1.91 | -2.55% | 44,628 |
| Jul 28, 2025 | 1.91 | 2.00 | 1.86 | 1.96 | 1.96 | 3.70% | 105,369 |
| Jul 25, 2025 | 1.98 | 1.98 | 1.82 | 1.89 | 1.89 | -4.06% | 136,030 |
| Jul 24, 2025 | 1.94 | 2.00 | 1.90 | 1.97 | 1.97 | -1.01% | 52,400 |
| Jul 23, 2025 | 1.99 | 2.07 | 1.98 | 1.99 | 1.99 | 0.51% | 192,900 |
| Jul 22, 2025 | 1.92 | 2.08 | 1.89 | 1.98 | 1.98 | 3.13% | 142,932 |