KLX Energy Services Holdings, Inc.KLXENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.46 | $2.46 | $2.33 | $2.36 | 80,848 |
| 2/2/2026 | $2.68 | $2.75 | $2.35 | $2.43 | 271,865 |
| 1/30/2026 | $2.83 | $2.94 | $2.72 | $2.78 | 139,509 |
| 1/29/2026 | $3.30 | $3.45 | $2.89 | $2.90 | 438,725 |
| 1/28/2026 | $3.00 | $3.44 | $2.95 | $3.27 | 953,689 |
| 1/27/2026 | $2.54 | $3.00 | $2.54 | $2.95 | 510,000 |
| 1/26/2026 | $2.36 | $2.49 | $2.25 | $2.47 | 194,821 |
| 1/23/2026 | $2.24 | $2.41 | $2.24 | $2.30 | 190,400 |
| 1/22/2026 | $2.20 | $2.25 | $2.16 | $2.21 | 58,836 |
| 1/21/2026 | $2.08 | $2.23 | $2.08 | $2.18 | 125,506 |
| 1/20/2026 | $2.13 | $2.14 | $2.01 | $2.05 | 107,400 |
| 1/16/2026 | $2.17 | $2.25 | $2.03 | $2.15 | 188,100 |
| 1/15/2026 | $2.24 | $2.24 | $2.05 | $2.12 | 128,600 |
| 1/14/2026 | $2.37 | $2.37 | $2.21 | $2.23 | 244,406 |
| 1/13/2026 | $2.39 | $2.45 | $2.27 | $2.36 | 189,934 |
| 1/12/2026 | $2.20 | $2.43 | $2.15 | $2.34 | 242,505 |
| 1/9/2026 | $2.33 | $2.33 | $2.14 | $2.16 | 149,851 |
| 1/8/2026 | $2.39 | $2.42 | $2.30 | $2.33 | 142,327 |
| 1/7/2026 | $2.41 | $2.48 | $2.24 | $2.42 | 295,734 |
| 1/6/2026 | $2.11 | $2.45 | $2.07 | $2.39 | 514,235 |
| 1/5/2026 | $2.00 | $2.14 | $1.88 | $2.09 | 299,600 |
| 1/2/2026 | $1.89 | $1.97 | $1.80 | $1.94 | 172,763 |
| 12/31/2025 | $1.70 | $1.92 | $1.63 | $1.89 | 743,600 |
| 12/30/2025 | $1.65 | $1.65 | $1.49 | $1.57 | 682,300 |
| 12/29/2025 | $1.58 | $1.67 | $1.58 | $1.64 | 153,838 |
| 12/26/2025 | $1.66 | $1.70 | $1.57 | $1.58 | 138,930 |
| 12/24/2025 | $1.71 | $1.73 | $1.66 | $1.70 | 72,300 |
| 12/23/2025 | $1.69 | $1.72 | $1.66 | $1.71 | 86,500 |
| 12/22/2025 | $1.59 | $1.72 | $1.59 | $1.69 | 87,700 |
| 12/19/2025 | $1.65 | $1.67 | $1.57 | $1.58 | 394,719 |
| 12/18/2025 | $1.68 | $1.70 | $1.63 | $1.63 | 53,610 |
| 12/17/2025 | $1.68 | $1.74 | $1.62 | $1.68 | 196,018 |
| 12/16/2025 | $1.77 | $1.77 | $1.63 | $1.64 | 81,500 |
| 12/15/2025 | $1.95 | $1.95 | $1.74 | $1.75 | 98,800 |
| 12/12/2025 | $1.95 | $1.98 | $1.87 | $1.94 | 134,036 |
| 12/11/2025 | $1.80 | $1.95 | $1.71 | $1.94 | 244,849 |
| 12/10/2025 | $1.65 | $1.82 | $1.63 | $1.78 | 218,700 |
| 12/9/2025 | $1.68 | $1.73 | $1.64 | $1.66 | 178,200 |
| 12/8/2025 | $1.65 | $1.76 | $1.60 | $1.66 | 153,200 |
| 12/5/2025 | $1.79 | $1.80 | $1.64 | $1.66 | 247,259 |
| 12/4/2025 | $1.64 | $1.80 | $1.62 | $1.79 | 167,006 |
| 12/3/2025 | $1.56 | $1.66 | $1.55 | $1.66 | 132,600 |
| 12/2/2025 | $1.57 | $1.62 | $1.54 | $1.56 | 88,751 |
| 12/1/2025 | $1.67 | $1.70 | $1.58 | $1.59 | 153,000 |
| 11/28/2025 | $1.62 | $1.67 | $1.62 | $1.66 | 43,800 |
| 11/26/2025 | $1.60 | $1.65 | $1.58 | $1.60 | 89,236 |
| 11/25/2025 | $1.65 | $1.65 | $1.57 | $1.60 | 136,734 |
| 11/24/2025 | $1.65 | $1.68 | $1.54 | $1.65 | 169,000 |
| 11/21/2025 | $1.62 | $1.66 | $1.49 | $1.62 | 263,132 |
| 11/20/2025 | $1.63 | $1.67 | $1.60 | $1.64 | 137,200 |
| 11/19/2025 | $1.65 | $1.68 | $1.59 | $1.63 | 145,600 |
| 11/18/2025 | $1.65 | $1.71 | $1.63 | $1.68 | 130,900 |
| 11/17/2025 | $1.63 | $1.75 | $1.57 | $1.67 | 128,000 |
| 11/14/2025 | $1.64 | $1.69 | $1.59 | $1.64 | 120,500 |
| 11/13/2025 | $1.76 | $1.81 | $1.58 | $1.64 | 125,213 |
| 11/12/2025 | $1.78 | $1.83 | $1.67 | $1.70 | 190,700 |
| 11/11/2025 | $1.79 | $1.83 | $1.76 | $1.79 | 121,603 |
| 11/10/2025 | $1.75 | $1.80 | $1.72 | $1.78 | 49,200 |
| 11/7/2025 | $1.85 | $1.86 | $1.70 | $1.75 | 140,057 |
| 11/6/2025 | $1.78 | $1.89 | $1.76 | $1.85 | 412,416 |
| 11/5/2025 | $1.76 | $1.77 | $1.70 | $1.74 | 62,400 |