KLX Energy Services Holdings, Inc. (KLXE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 5.77 | 5.80 | 5.68 | 5.71 | 5.71 | 8,056 |
| May 20, 2024 | 5.79 | 5.88 | 5.73 | 5.76 | 5.76 | 150,100 |
| May 17, 2024 | 5.86 | 5.91 | 5.69 | 5.87 | 5.87 | 211,000 |
| May 16, 2024 | 5.68 | 5.91 | 5.67 | 5.83 | 5.83 | 106,900 |
| May 15, 2024 | 5.97 | 5.97 | 5.45 | 5.71 | 5.71 | 346,600 |
| May 14, 2024 | 5.68 | 5.96 | 5.68 | 5.94 | 5.94 | 172,900 |
| May 13, 2024 | 5.63 | 5.98 | 5.58 | 5.66 | 5.66 | 317,900 |
| May 10, 2024 | 6.01 | 6.01 | 5.47 | 5.60 | 5.60 | 302,400 |
| May 09, 2024 | 6.09 | 6.20 | 5.86 | 6.04 | 6.04 | 315,100 |
| May 08, 2024 | 6.44 | 6.62 | 5.30 | 6.06 | 6.06 | 621,900 |
| May 07, 2024 | 6.73 | 6.90 | 6.62 | 6.63 | 6.63 | 131,900 |
| May 06, 2024 | 6.85 | 6.96 | 6.65 | 6.71 | 6.71 | 119,900 |
| May 03, 2024 | 6.65 | 6.90 | 6.53 | 6.77 | 6.77 | 133,600 |
| May 02, 2024 | 6.31 | 6.67 | 6.25 | 6.57 | 6.57 | 149,800 |
| May 01, 2024 | 6.63 | 6.77 | 6.25 | 6.29 | 6.29 | 242,200 |
| Apr 30, 2024 | 7.03 | 7.11 | 6.56 | 6.63 | 6.63 | 452,800 |
| Apr 29, 2024 | 6.93 | 7.10 | 6.93 | 7.09 | 7.09 | 120,500 |
| Apr 26, 2024 | 7.11 | 7.24 | 6.95 | 7.02 | 7.02 | 70,900 |
| Apr 25, 2024 | 7.08 | 7.16 | 6.86 | 7.10 | 7.10 | 205,800 |
| Apr 24, 2024 | 7.42 | 7.56 | 7.04 | 7.13 | 7.13 | 140,500 |
| Apr 23, 2024 | 7.03 | 7.46 | 6.87 | 7.45 | 7.45 | 145,800 |
| Apr 22, 2024 | 7.21 | 7.21 | 6.94 | 7.03 | 7.03 | 144,200 |
| Apr 19, 2024 | 6.95 | 7.22 | 6.92 | 7.21 | 7.21 | 184,600 |
| Apr 18, 2024 | 6.97 | 7.23 | 6.96 | 7.00 | 7.00 | 122,900 |
| Apr 17, 2024 | 7.31 | 7.50 | 6.93 | 7.00 | 7.00 | 245,400 |
| Apr 16, 2024 | 7.61 | 7.61 | 7.13 | 7.33 | 7.33 | 328,300 |
| Apr 15, 2024 | 7.61 | 7.92 | 7.41 | 7.61 | 7.61 | 386,700 |
| Apr 12, 2024 | 7.61 | 8.10 | 7.54 | 7.61 | 7.61 | 197,000 |
| Apr 11, 2024 | 7.85 | 7.85 | 7.52 | 7.59 | 7.59 | 136,900 |
| Apr 10, 2024 | 7.54 | 7.81 | 7.39 | 7.77 | 7.77 | 189,900 |
| Apr 09, 2024 | 7.86 | 7.89 | 7.62 | 7.67 | 7.67 | 193,200 |
| Apr 08, 2024 | 7.70 | 8.13 | 7.58 | 7.78 | 7.78 | 232,500 |
| Apr 05, 2024 | 7.47 | 7.71 | 7.36 | 7.61 | 7.61 | 141,700 |
| Apr 04, 2024 | 7.98 | 7.98 | 7.43 | 7.47 | 7.47 | 228,800 |
| Apr 03, 2024 | 7.69 | 8.00 | 7.59 | 7.98 | 7.98 | 150,800 |
| Apr 02, 2024 | 7.57 | 7.86 | 7.47 | 7.69 | 7.69 | 174,400 |
| Apr 01, 2024 | 7.77 | 7.79 | 7.49 | 7.60 | 7.60 | 338,900 |
| Mar 28, 2024 | 7.35 | 7.79 | 7.35 | 7.74 | 7.74 | 409,800 |
| Mar 27, 2024 | 7.07 | 7.32 | 7.06 | 7.29 | 7.29 | 208,700 |
| Mar 26, 2024 | 7.30 | 7.37 | 7.02 | 7.05 | 7.05 | 222,400 |
| Mar 25, 2024 | 7.27 | 7.49 | 7.22 | 7.28 | 7.28 | 126,900 |
| Mar 22, 2024 | 7.72 | 7.72 | 7.26 | 7.27 | 7.27 | 225,400 |
| Mar 21, 2024 | 7.67 | 7.91 | 7.64 | 7.66 | 7.66 | 292,200 |
| Mar 20, 2024 | 7.64 | 7.77 | 7.45 | 7.72 | 7.72 | 164,900 |
| Mar 19, 2024 | 7.27 | 7.81 | 7.25 | 7.73 | 7.73 | 288,500 |
| Mar 18, 2024 | 7.35 | 7.45 | 7.07 | 7.34 | 7.34 | 166,700 |
| Mar 15, 2024 | 6.99 | 7.38 | 6.93 | 7.33 | 7.33 | 421,600 |
| Mar 14, 2024 | 7.20 | 7.29 | 6.91 | 7.05 | 7.05 | 273,200 |
| Mar 13, 2024 | 7.28 | 7.57 | 7.13 | 7.17 | 7.17 | 188,400 |
| Mar 12, 2024 | 7.32 | 7.38 | 7.08 | 7.25 | 7.25 | 320,000 |
| Mar 11, 2024 | 7.31 | 7.39 | 7.15 | 7.36 | 7.36 | 267,100 |
| Mar 08, 2024 | 7.58 | 7.64 | 7.33 | 7.39 | 7.39 | 245,800 |
| Mar 07, 2024 | 7.57 | 8.00 | 7.49 | 7.51 | 7.51 | 312,000 |
| Mar 06, 2024 | 7.83 | 8.20 | 7.66 | 7.71 | 7.71 | 248,900 |
| Mar 05, 2024 | 7.77 | 7.89 | 7.61 | 7.64 | 7.64 | 232,000 |
| Mar 04, 2024 | 8.21 | 8.34 | 7.80 | 7.83 | 7.83 | 398,200 |
| Mar 01, 2024 | 8.23 | 8.60 | 8.22 | 8.28 | 8.28 | 110,200 |
| Feb 29, 2024 | 8.22 | 8.32 | 8.01 | 8.12 | 8.12 | 194,100 |
| Feb 28, 2024 | 8.49 | 8.77 | 8.02 | 8.07 | 8.07 | 163,200 |
| Feb 27, 2024 | 8.18 | 8.78 | 8.00 | 8.54 | 8.54 | 203,700 |
| Feb 26, 2024 | 8.85 | 8.90 | 7.68 | 8.13 | 8.13 | 754,000 |
| Feb 23, 2024 | 8.83 | 9.14 | 8.73 | 9.09 | 9.09 | 73,300 |
| Feb 22, 2024 | 9.00 | 9.17 | 8.76 | 8.91 | 8.91 | 89,300 |
| Feb 21, 2024 | 9.19 | 9.42 | 8.96 | 9.00 | 9.00 | 96,700 |
| Feb 20, 2024 | 9.48 | 9.48 | 9.13 | 9.24 | 9.24 | 56,400 |
| Feb 16, 2024 | 9.44 | 9.80 | 9.24 | 9.57 | 9.57 | 70,300 |
| Feb 15, 2024 | 8.78 | 9.49 | 8.78 | 9.49 | 9.49 | 108,800 |
| Feb 14, 2024 | 8.73 | 8.87 | 8.48 | 8.73 | 8.73 | 104,000 |
| Feb 13, 2024 | 9.14 | 9.14 | 8.61 | 8.70 | 8.70 | 134,900 |
| Feb 12, 2024 | 9.10 | 9.42 | 9.10 | 9.26 | 9.26 | 92,500 |
| Feb 09, 2024 | 9.02 | 9.13 | 8.92 | 9.04 | 9.04 | 126,200 |
| Feb 08, 2024 | 8.82 | 9.11 | 8.75 | 8.95 | 8.95 | 93,800 |
| Feb 07, 2024 | 9.00 | 9.00 | 8.71 | 8.78 | 8.78 | 99,500 |
| Feb 06, 2024 | 8.77 | 9.13 | 8.73 | 8.97 | 8.97 | 133,800 |
| Feb 05, 2024 | 9.03 | 9.06 | 8.75 | 8.76 | 8.76 | 219,200 |
| Feb 02, 2024 | 9.56 | 9.56 | 9.05 | 9.16 | 9.16 | 159,600 |
| Feb 01, 2024 | 9.73 | 9.90 | 9.40 | 9.76 | 9.76 | 120,600 |
| Jan 31, 2024 | 10.20 | 10.23 | 9.71 | 9.72 | 9.72 | 76,600 |
| Jan 30, 2024 | 10.02 | 10.30 | 9.94 | 10.21 | 10.21 | 147,300 |
| Jan 29, 2024 | 10.17 | 10.26 | 9.82 | 10.24 | 10.24 | 48,300 |
| Jan 26, 2024 | 10.16 | 10.58 | 10.03 | 10.20 | 10.20 | 71,100 |
| Jan 25, 2024 | 10.20 | 10.25 | 9.90 | 10.10 | 10.10 | 156,100 |
| Jan 24, 2024 | 10.10 | 10.19 | 9.85 | 9.96 | 9.96 | 91,000 |
| Jan 23, 2024 | 10.04 | 10.29 | 9.90 | 9.96 | 9.96 | 109,900 |
| Jan 22, 2024 | 9.91 | 10.10 | 9.89 | 10.03 | 10.03 | 83,100 |
| Jan 19, 2024 | 9.93 | 10.01 | 9.66 | 9.91 | 9.91 | 68,600 |
| Jan 18, 2024 | 9.89 | 9.99 | 9.65 | 9.88 | 9.88 | 70,400 |
| Jan 17, 2024 | 9.70 | 9.97 | 9.64 | 9.82 | 9.82 | 92,700 |
| Jan 16, 2024 | 10.20 | 10.28 | 9.86 | 9.92 | 9.92 | 111,600 |
| Jan 12, 2024 | 10.67 | 10.68 | 10.25 | 10.31 | 10.31 | 126,600 |
| Jan 11, 2024 | 10.47 | 10.47 | 10.19 | 10.32 | 10.32 | 90,000 |
| Jan 10, 2024 | 10.78 | 10.86 | 10.20 | 10.43 | 10.43 | 128,000 |
| Jan 09, 2024 | 11.06 | 11.06 | 10.67 | 10.77 | 10.77 | 75,700 |
| Jan 08, 2024 | 11.05 | 11.15 | 10.63 | 11.06 | 11.06 | 88,600 |
| Jan 05, 2024 | 10.84 | 11.44 | 10.76 | 11.28 | 11.28 | 166,300 |
| Jan 04, 2024 | 11.28 | 11.34 | 10.77 | 10.82 | 10.82 | 75,400 |
| Jan 03, 2024 | 11.09 | 11.39 | 10.87 | 11.14 | 11.14 | 77,300 |
| Jan 02, 2024 | 11.34 | 11.62 | 11.03 | 11.09 | 11.09 | 93,700 |
| Dec 29, 2023 | 11.49 | 11.60 | 11.17 | 11.26 | 11.26 | 70,600 |
| Dec 28, 2023 | 11.72 | 11.84 | 11.48 | 11.51 | 11.51 | 75,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.