KLX Energy Services Holdings, Inc. - KLXE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.96	2.66	2.66	2.97	2.47	504,607
February 19, 2026	2.75	2.9	2.9	3.02	2.72	331,627
February 18, 2026	2.59	2.68	2.68	2.75	2.59	228,200
February 17, 2026	2.56	2.52	2.52	2.65	2.46	173,800
February 13, 2026	2.21	2.54	2.54	2.61	2.11	210,501
February 12, 2026	2.31	2.22	2.22	2.32	2.12	132,232
February 11, 2026	2.38	2.34	2.34	2.51	2.32	117,334
February 10, 2026	2.37	2.35	2.35	2.43	2.31	99,963
February 09, 2026	2.28	2.35	2.35	2.4	2.25	122,814
February 06, 2026	2.19	2.29	2.29	2.36	2.1	173,335
February 05, 2026	2.27	2.16	2.16	2.29	2.01	165,237
February 04, 2026	2.2	2.3	2.3	2.38	2.12	274,800
February 03, 2026	2.46	2.2	2.2	2.47	2.08	274,093
February 02, 2026	2.68	2.43	2.43	2.75	2.35	271,865
January 30, 2026	2.83	2.78	2.78	2.94	2.72	139,509
January 29, 2026	3.3	2.9	2.9	3.45	2.89	438,725
January 28, 2026	3	3.27	3.27	3.44	2.95	953,689
January 27, 2026	2.54	2.95	2.95	3	2.54	510,000
January 26, 2026	2.36	2.47	2.47	2.49	2.25	194,821
January 23, 2026	2.24	2.3	2.3	2.41	2.24	190,400
January 22, 2026	2.2	2.21	2.21	2.25	2.16	58,836
January 21, 2026	2.08	2.18	2.18	2.23	2.08	125,506
January 20, 2026	2.13	2.05	2.05	2.14	2.01	107,400
January 16, 2026	2.17	2.15	2.15	2.25	2.03	188,100
January 15, 2026	2.24	2.12	2.12	2.24	2.05	128,600
January 14, 2026	2.37	2.23	2.23	2.37	2.21	244,406
January 13, 2026	2.39	2.36	2.36	2.45	2.27	189,934
January 12, 2026	2.2	2.34	2.34	2.43	2.15	242,505
January 09, 2026	2.33	2.16	2.16	2.33	2.14	149,851
January 08, 2026	2.39	2.33	2.33	2.42	2.3	142,327
January 07, 2026	2.41	2.42	2.42	2.48	2.24	295,734
January 06, 2026	2.11	2.39	2.39	2.45	2.07	514,095
January 05, 2026	2	2.09	2.09	2.14	1.88	299,600
January 02, 2026	1.89	1.94	1.94	1.97	1.8	172,763
December 31, 2025	1.7	1.89	1.89	1.92	1.63	743,600
December 30, 2025	1.65	1.57	1.57	1.65	1.49	682,300
December 29, 2025	1.58	1.64	1.64	1.67	1.58	153,838
December 26, 2025	1.66	1.58	1.58	1.7	1.57	138,930
December 24, 2025	1.71	1.7	1.7	1.73	1.66	72,300
December 23, 2025	1.69	1.71	1.71	1.72	1.66	86,500
December 22, 2025	1.59	1.69	1.69	1.72	1.59	87,700
December 19, 2025	1.65	1.58	1.58	1.67	1.57	394,719
December 18, 2025	1.68	1.63	1.63	1.7	1.63	53,610
December 17, 2025	1.68	1.68	1.68	1.74	1.62	196,018
December 16, 2025	1.77	1.64	1.64	1.77	1.63	81,500
December 15, 2025	1.95	1.75	1.75	1.95	1.74	98,800
December 12, 2025	1.95	1.94	1.94	1.98	1.87	134,036
December 11, 2025	1.8	1.94	1.94	1.95	1.71	244,849
December 10, 2025	1.65	1.78	1.78	1.82	1.63	218,700
December 09, 2025	1.68	1.66	1.66	1.73	1.64	178,200
December 08, 2025	1.65	1.66	1.66	1.76	1.6	153,200
December 05, 2025	1.79	1.66	1.66	1.8	1.64	247,259
December 04, 2025	1.65	1.79	1.79	1.8	1.62	166,890
December 03, 2025	1.56	1.66	1.66	1.66	1.55	132,600
December 02, 2025	1.57	1.56	1.56	1.62	1.54	88,751
December 01, 2025	1.67	1.59	1.59	1.7	1.58	153,000
November 28, 2025	1.62	1.66	1.66	1.67	1.62	43,800
November 26, 2025	1.6	1.6	1.6	1.65	1.58	89,236
November 25, 2025	1.65	1.6	1.6	1.65	1.57	136,734
November 24, 2025	1.65	1.65	1.65	1.68	1.54	169,000

KLX Energy Services Holdings, Inc. (KLXE) NASDAQ