KLX Energy Services Holdings, Inc. - Common Stock (KLXE)
2.3100
-0.7700 (-25.00%)
NASDAQ · Last Trade: Apr 5th, 4:16 PM EDT
Historical Prices For KLX Energy Services Holdings, Inc. - Common Stock (KLXE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.00 | 3.00 | 2.29 | 2.31 | 644,823 | 2.31 |
| 4/03/2025 | 3.22 | 3.22 | 3.05 | 3.08 | 278,430 | 3.08 |
| 4/02/2025 | 3.24 | 3.48 | 3.24 | 3.41 | 55,611 | 3.41 |
| 4/01/2025 | 3.42 | 3.50 | 3.19 | 3.31 | 239,743 | 3.31 |
| 3/31/2025 | 3.34 | 3.55 | 3.20 | 3.50 | 267,790 | 3.50 |
| 3/28/2025 | 3.54 | 3.65 | 3.31 | 3.37 | 131,832 | 3.37 |
| 3/27/2025 | 3.60 | 3.64 | 3.50 | 3.55 | 132,572 | 3.55 |
| 3/26/2025 | 3.60 | 3.74 | 3.43 | 3.64 | 198,691 | 3.64 |
| 3/25/2025 | 3.50 | 3.74 | 3.41 | 3.60 | 218,777 | 3.60 |
| 3/24/2025 | 3.61 | 3.69 | 3.45 | 3.47 | 236,620 | 3.47 |
| 3/21/2025 | 3.77 | 3.86 | 3.50 | 3.56 | 312,211 | 3.56 |
| 3/20/2025 | 4.01 | 4.04 | 3.79 | 3.83 | 161,514 | 3.83 |
| 3/19/2025 | 3.80 | 4.11 | 3.73 | 4.03 | 192,839 | 4.03 |
| 3/18/2025 | 3.96 | 3.99 | 3.67 | 3.78 | 134,318 | 3.78 |
| 3/17/2025 | 4.15 | 4.36 | 3.85 | 3.88 | 160,479 | 3.88 |
| 3/14/2025 | 4.49 | 4.49 | 4.10 | 4.24 | 163,553 | 4.24 |
| 3/13/2025 | 4.56 | 4.83 | 4.18 | 4.37 | 155,065 | 4.37 |
| 3/12/2025 | 4.51 | 4.81 | 4.46 | 4.65 | 180,488 | 4.65 |
| 3/11/2025 | 4.39 | 4.54 | 4.20 | 4.51 | 81,330 | 4.51 |
| 3/10/2025 | 4.60 | 4.66 | 4.28 | 4.29 | 139,730 | 4.29 |
| 3/07/2025 | 4.10 | 5.29 | 4.10 | 4.74 | 687,164 | 4.74 |
| 3/06/2025 | 3.97 | 4.14 | 3.89 | 4.12 | 143,885 | 4.12 |
| 3/05/2025 | 4.22 | 4.35 | 3.87 | 3.93 | 260,518 | 3.93 |
| 3/04/2025 | 3.95 | 4.33 | 3.75 | 4.22 | 224,672 | 4.22 |
| 3/03/2025 | 4.49 | 4.74 | 4.03 | 4.03 | 211,942 | 4.03 |
| 2/28/2025 | 3.96 | 4.79 | 3.81 | 4.67 | 448,639 | 4.67 |
| 2/27/2025 | 4.16 | 4.27 | 3.80 | 3.80 | 246,690 | 3.80 |
| 2/26/2025 | 4.11 | 4.17 | 4.03 | 4.11 | 287,757 | 4.11 |
| 2/25/2025 | 4.32 | 4.45 | 4.11 | 4.12 | 245,389 | 4.12 |
| 2/24/2025 | 4.43 | 4.46 | 4.30 | 4.33 | 108,565 | 4.33 |
| 2/21/2025 | 4.62 | 4.63 | 4.43 | 4.43 | 180,759 | 4.43 |
| 2/20/2025 | 4.68 | 4.86 | 4.55 | 4.67 | 90,220 | 4.67 |
| 2/19/2025 | 4.70 | 4.85 | 4.67 | 4.68 | 58,902 | 4.68 |
| 2/18/2025 | 4.69 | 4.92 | 4.67 | 4.72 | 100,074 | 4.72 |
| 2/14/2025 | 4.77 | 4.85 | 4.66 | 4.71 | 68,897 | 4.71 |
| 2/13/2025 | 5.12 | 5.12 | 4.66 | 4.74 | 172,300 | 4.74 |
| 2/12/2025 | 4.80 | 5.09 | 4.77 | 4.93 | 96,109 | 4.93 |
| 2/11/2025 | 4.90 | 5.14 | 4.78 | 4.85 | 81,997 | 4.85 |
| 2/10/2025 | 4.60 | 4.95 | 4.57 | 4.88 | 113,828 | 4.88 |
| 2/07/2025 | 4.63 | 4.80 | 4.51 | 4.54 | 152,235 | 4.54 |
| 2/06/2025 | 5.01 | 5.02 | 4.61 | 4.67 | 181,733 | 4.67 |
| 2/05/2025 | 5.03 | 5.17 | 4.91 | 4.96 | 103,111 | 4.96 |
| 2/04/2025 | 5.00 | 5.26 | 5.00 | 5.01 | 175,763 | 5.01 |
| 2/03/2025 | 5.21 | 5.25 | 5.06 | 5.06 | 70,287 | 5.06 |
| 1/31/2025 | 5.43 | 5.61 | 5.16 | 5.29 | 174,966 | 5.29 |
| 1/30/2025 | 5.68 | 5.83 | 5.38 | 5.45 | 103,940 | 5.45 |
| 1/29/2025 | 5.91 | 5.93 | 5.46 | 5.67 | 243,288 | 5.67 |
| 1/28/2025 | 5.97 | 6.16 | 5.60 | 5.88 | 158,061 | 5.88 |
| 1/27/2025 | 5.80 | 6.12 | 5.73 | 5.91 | 249,899 | 5.91 |
| 1/24/2025 | 6.63 | 6.76 | 5.99 | 6.00 | 287,179 | 6.00 |
| 1/23/2025 | 7.09 | 7.24 | 6.33 | 6.56 | 241,412 | 6.56 |
| 1/22/2025 | 7.15 | 7.35 | 6.90 | 7.04 | 246,747 | 7.04 |
| 1/21/2025 | 7.00 | 7.40 | 6.70 | 6.99 | 353,618 | 6.99 |
| 1/17/2025 | 6.80 | 6.98 | 6.18 | 6.65 | 292,907 | 6.65 |
| 1/16/2025 | 5.68 | 6.75 | 5.67 | 6.71 | 229,416 | 6.71 |
| 1/15/2025 | 5.65 | 5.79 | 5.36 | 5.76 | 160,703 | 5.76 |
| 1/14/2025 | 5.33 | 5.69 | 5.04 | 5.63 | 246,936 | 5.63 |
| 1/13/2025 | 5.19 | 5.36 | 5.14 | 5.24 | 79,141 | 5.24 |
| 1/10/2025 | 5.18 | 5.32 | 5.09 | 5.21 | 83,080 | 5.21 |
| 1/08/2025 | 5.18 | 5.30 | 5.05 | 5.11 | 116,277 | 5.11 |
| 1/07/2025 | 4.94 | 5.24 | 4.80 | 5.19 | 38,953 | 5.19 |
| 1/06/2025 | 5.33 | 5.36 | 4.90 | 4.93 | 124,621 | 4.93 |