MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KLXE — KLX Energy Services Holdings, Inc. Common Stock
NasdaqKLX Energy Services Holdings, Inc. Common Stock
$1.37
-0.01(-0.72%)
- O
- 1.35
- H
- 1.46
- L
- 1.34
- V
- 469.07K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.37
Period Return-23.03%
Period High$4.50
Period Low$1.32
Avg Daily Volume284.9K
Total Trading Days365
KLXE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.35 | $1.46 | $1.34 | $1.37 | $-0.01 | -0.72% | 469,074 | $1.40 | $1.34 $1.46 |
| Oct 2, 2026 | $1.40 | $1.46 | $1.34 | $1.38 | $-0.03 | -2.13% | 491,222 | $1.37 | $1.34 $1.46 |
| Oct 1, 2026 | $1.46 | $1.46 | $1.38 | $1.41 | $-0.04 | -2.76% | 359,096 | $1.41 | $1.38 $1.46 |
| Sep 30, 2026 | $1.43 | $1.47 | $1.32 | $1.45 | +$0.00 | +0.00% | 976,313 | $1.42 | $1.32 $1.47 |
| Sep 29, 2026 | $1.49 | $1.53 | $1.44 | $1.45 | $-0.07 | -4.61% | 502,453 | $1.49 | $1.44 $1.53 |
| Sep 28, 2026 | $1.48 | $1.63 | $1.43 | $1.52 | $-0.09 | -5.59% | 888,459 | $1.54 | $1.43 $1.63 |
| Sep 25, 2026 | $1.49 | $1.63 | $1.35 | $1.61 | +$0.14 | +9.52% | 2,492,955 | $1.48 | $1.35 $1.63 |
| Sep 24, 2026 | $1.48 | $1.69 | $1.46 | $1.47 | +$0.00 | +0.00% | 3,640,005 | $1.55 | $1.46 $1.69 |
| Sep 23, 2026 | $1.50 | $1.50 | $1.47 | $1.47 | $-0.03 | -2.00% | 414,535 | $1.49 | $1.47 $1.50 |
| Sep 22, 2026 | $1.51 | $1.51 | $1.49 | $1.50 | +$0.01 | +0.67% | 535,631 | $1.50 | $1.49 $1.51 |
| Sep 21, 2026 | $1.50 | $1.51 | $1.48 | $1.49 | $-0.03 | -1.97% | 316,311 | $1.50 | $1.48 $1.51 |
| Sep 18, 2026 | $1.51 | $1.59 | $1.47 | $1.52 | +$0.02 | +1.00% | 2,063,188 | $1.52 | $1.47 $1.59 |
| Sep 17, 2026 | $1.50 | $1.51 | $1.50 | $1.51 | +$0.02 | +1.01% | 453,059 | $1.50 | $1.50 $1.51 |
| Sep 16, 2026 | $1.49 | $1.51 | $1.47 | $1.49 | $-0.01 | -0.67% | 425,333 | $1.49 | $1.47 $1.51 |
| Sep 15, 2026 | $1.49 | $1.51 | $1.47 | $1.50 | +$0.01 | +0.67% | 345,338 | $1.49 | $1.47 $1.51 |
| Sep 14, 2026 | $1.53 | $1.53 | $1.46 | $1.49 | $-0.05 | -3.25% | 1,938,478 | $1.49 | $1.46 $1.53 |
| Sep 11, 2026 | $1.53 | $1.55 | $1.52 | $1.54 | +$0.00 | +0.00% | 737,813 | $1.53 | $1.52 $1.55 |
| Sep 10, 2026 | $1.56 | $1.56 | $1.53 | $1.54 | $-0.01 | -0.65% | 524,092 | $1.54 | $1.53 $1.56 |
| Sep 9, 2026 | $1.55 | $1.56 | $1.53 | $1.55 | +$0.01 | +0.65% | 449,754 | $1.54 | $1.53 $1.56 |
| Sep 8, 2026 | $1.54 | $1.56 | $1.53 | $1.54 | +$0.01 | +0.65% | 646,942 | $1.54 | $1.53 $1.56 |
| Sep 4, 2026 | $1.52 | $1.54 | $1.51 | $1.53 | +$0.00 | +0.00% | 1,147,499 | $1.53 | $1.51 $1.54 |
| Sep 3, 2026 | $1.54 | $1.54 | $1.51 | $1.53 | $-0.01 | -0.65% | 461,711 | $1.53 | $1.51 $1.54 |
| Sep 2, 2026 | $1.53 | $1.55 | $1.51 | $1.54 | $-0.01 | -0.65% | 965,389 | $1.53 | $1.51 $1.55 |
| Sep 1, 2026 | $1.55 | $1.56 | $1.53 | $1.55 | +$0.01 | +0.65% | 824,666 | $1.54 | $1.53 $1.56 |
| Aug 31, 2026 | $1.53 | $1.58 | $1.51 | $1.54 | +$0.01 | +0.65% | 666,141 | $1.54 | $1.51 $1.58 |
| Aug 28, 2026 | $1.48 | $1.55 | $1.48 | $1.53 | +$0.03 | +2.00% | 816,979 | $1.53 | $1.48 $1.55 |
| Aug 27, 2026 | $1.55 | $1.56 | $1.50 | $1.50 | $-0.05 | -3.23% | 523,524 | $1.53 | $1.50 $1.56 |
| Aug 26, 2026 | $1.48 | $1.57 | $1.47 | $1.55 | +$0.07 | +4.73% | 806,055 | $1.53 | $1.47 $1.57 |
| Aug 25, 2026 | $1.47 | $1.51 | $1.47 | $1.48 | $-0.02 | -1.33% | 310,779 | $1.48 | $1.47 $1.51 |
| Aug 24, 2026 | $1.55 | $1.57 | $1.48 | $1.50 | $-0.07 | -4.46% | 505,470 | $1.51 | $1.48 $1.57 |