Advertisement
Advertisement
KLX Energy Services Holdings, Inc. (KLXE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.5400-0.0900 (-1.94%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2021 | - | - | - | - | - | - |
| Oct 18, 2021 | 4.6600 | 4.9600 | 4.4500 | 4.5400 | 4.5400 | 467,800 |
| Oct 15, 2021 | 4.4400 | 4.7000 | 4.2300 | 4.6300 | 4.6300 | 828,100 |
| Oct 14, 2021 | 4.2900 | 4.4100 | 4.1200 | 4.3600 | 4.3600 | 342,200 |
| Oct 13, 2021 | 4.5100 | 4.5800 | 4.0900 | 4.2500 | 4.2500 | 508,000 |
| Oct 12, 2021 | 4.7500 | 4.9000 | 4.3600 | 4.5100 | 4.5100 | 580,200 |
| Oct 11, 2021 | 4.9000 | 5.2000 | 4.7400 | 4.7700 | 4.7700 | 774,700 |
| Oct 08, 2021 | 4.6400 | 5.2500 | 4.5900 | 4.6500 | 4.6500 | 1,978,500 |
| Oct 07, 2021 | 4.4300 | 4.6100 | 4.3200 | 4.5000 | 4.5000 | 319,500 |
| Oct 06, 2021 | 4.7100 | 4.8500 | 4.2000 | 4.3700 | 4.3700 | 701,500 |
| Oct 05, 2021 | 4.6700 | 5.2000 | 4.3700 | 4.6700 | 4.6700 | 2,047,000 |
| Oct 04, 2021 | 4.8300 | 5.0700 | 4.5500 | 4.5800 | 4.5800 | 737,500 |
| Oct 01, 2021 | 4.7600 | 4.8900 | 4.5500 | 4.7400 | 4.7400 | 178,900 |
| Sep 30, 2021 | 4.5100 | 4.8100 | 4.5100 | 4.7600 | 4.7600 | 113,500 |
| Sep 29, 2021 | 4.6500 | 4.7000 | 4.3800 | 4.5600 | 4.5600 | 121,500 |
| Sep 28, 2021 | 4.8600 | 5.0500 | 4.5100 | 4.6800 | 4.6800 | 317,000 |
| Sep 27, 2021 | 4.9800 | 5.1400 | 4.4800 | 4.8700 | 4.8700 | 411,900 |
| Sep 24, 2021 | 4.8100 | 4.9800 | 4.7000 | 4.8600 | 4.8600 | 71,800 |
| Sep 23, 2021 | 4.5900 | 4.8800 | 4.4300 | 4.8100 | 4.8100 | 178,400 |
| Sep 22, 2021 | 4.4300 | 4.6100 | 4.3200 | 4.3500 | 4.3500 | 169,900 |
| Sep 21, 2021 | 4.8200 | 4.8500 | 4.2700 | 4.2800 | 4.2800 | 196,900 |
| Sep 20, 2021 | 4.8000 | 4.8800 | 4.5200 | 4.5400 | 4.5400 | 151,300 |
| Sep 17, 2021 | 5.0000 | 5.0900 | 4.8100 | 4.9000 | 4.9000 | 159,900 |
| Sep 16, 2021 | 5.1700 | 5.2900 | 5.0000 | 5.0400 | 5.0400 | 79,200 |
| Sep 15, 2021 | 5.3500 | 5.6800 | 5.1200 | 5.2500 | 5.2500 | 88,800 |
| Sep 14, 2021 | 5.6300 | 5.9400 | 5.1700 | 5.2700 | 5.2700 | 191,300 |
| Sep 13, 2021 | 5.9000 | 6.2000 | 5.5100 | 5.5600 | 5.5600 | 201,400 |
| Sep 10, 2021 | 6.5000 | 6.5000 | 5.7700 | 5.9900 | 5.9900 | 94,100 |
| Sep 09, 2021 | 6.0000 | 6.2000 | 5.8800 | 6.0700 | 6.0700 | 84,800 |
| Sep 08, 2021 | 6.3500 | 6.3700 | 5.8800 | 5.9600 | 5.9600 | 115,200 |
| Sep 07, 2021 | 6.4300 | 6.7000 | 6.2000 | 6.3700 | 6.3700 | 54,000 |
| Sep 03, 2021 | 6.4800 | 6.4800 | 6.1000 | 6.4300 | 6.4300 | 71,600 |
| Sep 02, 2021 | 6.1900 | 7.2900 | 6.1000 | 6.3000 | 6.3000 | 173,700 |
| Sep 01, 2021 | 6.2900 | 6.4300 | 5.9300 | 6.1700 | 6.1700 | 105,300 |
| Aug 31, 2021 | 6.3900 | 6.5300 | 6.1400 | 6.3600 | 6.3600 | 42,100 |
| Aug 30, 2021 | 6.5700 | 6.8500 | 6.3000 | 6.3700 | 6.3700 | 83,800 |
| Aug 27, 2021 | 6.2800 | 6.9400 | 6.0800 | 6.5600 | 6.5600 | 144,000 |
| Aug 26, 2021 | 6.3200 | 6.5900 | 6.0700 | 6.1300 | 6.1300 | 111,800 |
| Aug 25, 2021 | 7.0800 | 7.1500 | 6.2000 | 6.5500 | 6.5500 | 293,200 |
| Aug 24, 2021 | 6.0500 | 7.6600 | 5.7700 | 7.1900 | 7.1900 | 1,031,800 |
| Aug 23, 2021 | 4.8200 | 5.7700 | 4.8200 | 5.7700 | 5.7700 | 126,100 |
| Aug 20, 2021 | 4.8600 | 5.2700 | 4.5600 | 4.5800 | 4.5800 | 134,400 |
| Aug 19, 2021 | 4.9800 | 5.1800 | 4.8600 | 4.9500 | 4.9500 | 109,500 |
| Aug 18, 2021 | 4.8300 | 5.1900 | 4.8200 | 5.1100 | 5.1100 | 51,400 |
| Aug 17, 2021 | 5.1000 | 5.1600 | 4.7700 | 4.8200 | 4.8200 | 39,700 |
| Aug 16, 2021 | 4.9200 | 5.2700 | 4.7500 | 5.0900 | 5.0900 | 69,100 |
| Aug 13, 2021 | 5.5000 | 6.0500 | 5.0500 | 5.1100 | 5.1100 | 82,200 |
| Aug 12, 2021 | 6.0000 | 6.0800 | 5.5600 | 5.5600 | 5.5600 | 81,500 |
| Aug 11, 2021 | 5.9500 | 5.9800 | 5.4500 | 5.9700 | 5.9700 | 62,500 |
| Aug 10, 2021 | 5.6100 | 5.8400 | 5.6100 | 5.8200 | 5.8200 | 37,100 |
| Aug 09, 2021 | 5.5000 | 5.5800 | 5.3000 | 5.4900 | 5.4900 | 27,300 |
| Aug 06, 2021 | 5.3000 | 5.5500 | 5.1200 | 5.5400 | 5.5400 | 57,400 |
| Aug 05, 2021 | 5.1600 | 5.3500 | 5.0700 | 5.1500 | 5.1500 | 85,800 |
| Aug 04, 2021 | 5.4000 | 5.6500 | 5.0300 | 5.0800 | 5.0800 | 125,700 |
| Aug 03, 2021 | 5.5400 | 5.6500 | 5.2000 | 5.4500 | 5.4500 | 68,400 |
| Aug 02, 2021 | 5.9600 | 6.1300 | 5.4100 | 5.5800 | 5.5800 | 175,300 |
| Jul 30, 2021 | 6.1000 | 6.1400 | 5.8000 | 5.9600 | 5.9600 | 57,500 |
| Jul 29, 2021 | 6.2800 | 6.2800 | 6.0100 | 6.1300 | 6.1300 | 57,000 |
| Jul 28, 2021 | 6.0300 | 6.3200 | 5.8700 | 6.0500 | 6.0500 | 42,500 |
| Jul 27, 2021 | 6.0700 | 6.2100 | 5.9600 | 6.1100 | 6.1100 | 36,100 |
| Jul 26, 2021 | 5.9200 | 6.4700 | 5.9200 | 6.1000 | 6.1000 | 71,400 |
| Jul 23, 2021 | 6.5900 | 6.8400 | 5.9100 | 5.9800 | 5.9800 | 162,500 |
| Jul 22, 2021 | 6.6500 | 6.7300 | 6.2400 | 6.5700 | 6.5700 | 122,600 |
| Jul 21, 2021 | 6.5100 | 6.8800 | 6.5100 | 6.5800 | 6.5800 | 133,900 |
| Jul 20, 2021 | 6.2700 | 6.7700 | 6.0900 | 6.4500 | 6.4500 | 97,600 |
| Jul 19, 2021 | 6.0600 | 6.3100 | 5.7700 | 6.1900 | 6.1900 | 268,900 |
| Jul 16, 2021 | 7.0700 | 7.3300 | 6.2000 | 6.4500 | 6.4500 | 221,500 |
| Jul 15, 2021 | 7.9600 | 8.1100 | 7.0100 | 7.0200 | 7.0200 | 190,800 |
| Jul 14, 2021 | 8.7000 | 8.9000 | 7.9500 | 7.9900 | 7.9900 | 154,400 |
| Jul 13, 2021 | 8.5300 | 8.9000 | 8.2200 | 8.7100 | 8.7100 | 80,700 |
| Jul 12, 2021 | 8.4000 | 8.7000 | 8.3100 | 8.5700 | 8.5700 | 65,700 |
| Jul 09, 2021 | 8.7500 | 8.8300 | 8.4200 | 8.5800 | 8.5800 | 91,000 |
| Jul 08, 2021 | 8.5700 | 8.7800 | 8.2100 | 8.4900 | 8.4900 | 120,900 |
| Jul 07, 2021 | 8.9500 | 9.3900 | 8.4600 | 8.7200 | 8.7200 | 92,300 |
| Jul 06, 2021 | 9.5600 | 9.7500 | 8.9000 | 8.9300 | 8.9300 | 110,400 |
| Jul 02, 2021 | 10.1100 | 10.1100 | 9.5100 | 9.5600 | 9.5600 | 68,300 |
| Jul 01, 2021 | 9.9000 | 10.3400 | 9.7500 | 10.1700 | 10.1700 | 171,000 |
| Jun 30, 2021 | 9.8400 | 9.9700 | 9.3700 | 9.5500 | 9.5500 | 118,400 |
| Jun 29, 2021 | 10.1600 | 10.4400 | 9.6000 | 9.6000 | 9.6000 | 118,300 |
| Jun 28, 2021 | 10.3600 | 10.5800 | 10.0500 | 10.1200 | 10.1200 | 97,300 |
| Jun 25, 2021 | 10.4200 | 10.7500 | 10.2100 | 10.5700 | 10.5700 | 122,100 |
| Jun 24, 2021 | 10.2900 | 10.4400 | 9.9100 | 10.3900 | 10.3900 | 110,600 |
| Jun 23, 2021 | 10.2400 | 11.0500 | 10.1100 | 10.1500 | 10.1500 | 135,900 |
| Jun 22, 2021 | 10.5300 | 10.5300 | 9.9200 | 10.4800 | 10.4800 | 89,000 |
| Jun 21, 2021 | 9.9800 | 10.4800 | 9.8300 | 10.4500 | 10.4500 | 148,500 |
| Jun 18, 2021 | 9.6800 | 10.1000 | 9.6600 | 10.0100 | 10.0100 | 155,000 |
| Jun 17, 2021 | 10.5200 | 10.7500 | 9.4800 | 10.0100 | 10.0100 | 239,300 |
| Jun 16, 2021 | 9.6500 | 10.5600 | 9.3300 | 10.5400 | 10.5400 | 237,500 |
| Jun 15, 2021 | 9.3000 | 9.9700 | 8.9400 | 9.6400 | 9.6400 | 240,100 |
| Jun 14, 2021 | 9.4900 | 10.0900 | 9.2100 | 9.3300 | 9.3300 | 207,300 |
| Jun 11, 2021 | 10.3000 | 10.7100 | 9.2500 | 9.4900 | 9.4900 | 433,400 |
| Jun 10, 2021 | 11.6500 | 12.2000 | 10.0200 | 10.2400 | 10.2400 | 743,500 |
| Jun 09, 2021 | 13.4200 | 14.4300 | 13.3500 | 13.5100 | 13.5100 | 246,700 |
| Jun 08, 2021 | 13.7900 | 14.3000 | 13.1200 | 13.1300 | 13.1300 | 76,800 |
| Jun 07, 2021 | 14.1500 | 14.6500 | 13.6000 | 13.8100 | 13.8100 | 86,800 |
| Jun 04, 2021 | 14.4500 | 14.9100 | 13.7500 | 14.1600 | 14.1600 | 66,800 |
| Jun 03, 2021 | 14.7500 | 15.5500 | 13.9900 | 14.2900 | 14.2900 | 169,800 |
| Jun 02, 2021 | 12.4600 | 15.2800 | 12.3600 | 15.0300 | 15.0300 | 367,800 |
| Jun 01, 2021 | 12.1800 | 12.7200 | 12.1000 | 12.3000 | 12.3000 | 138,300 |
| May 28, 2021 | 11.7300 | 12.2100 | 11.4000 | 11.8700 | 11.8700 | 97,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2021 Verizon Media. All rights reserved.
