KLX Energy Services Stock Price History
NASDAQ: KLXEEnergyOilfield Services/EquipmentUSD
1.32+0.06 (+4.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KLXE price history at a glance
The price history for KLX Energy Services (KLXE) on this page begins on August 27, 2018, when the stock closed at $142.80; it most recently closed at $1.32 on October 5, 2026. The highest price in this record is $180.65, reached on October 22, 2018; the latest close is 99.3% below that peak. Across the 7 complete calendar years in the table, KLXE finished higher in 1 and lower in 6. Its best year was 2022 (+458.4%) and its worst was 2019 (-77.4%).
Over roughly 8 years the share price changed -99.1%, a -43.9% compound annual price return (excluding dividends). In the last 12 months alone, KLXE has lost 24.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $180.65
- Date of high
- Oct 22, 2018
- Low since 2018
- $1.24
- Date of low
- Oct 5, 2026
- 52-week high
- $4.50
- 52-week low
- $1.24
- Last close
- $1.32
KLXE returns
1 week
-4.35%
1 month
-14.84%
3 months
-46.34%
6 months
-40.81%
Year to date
-30.16%
1 year
-24.14%
3 years
-87.70%
5 years
-71.49%
KLXE price return, excluding dividends.
KLXE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.32 | -31.96% |
| 2025 | 1.94 | -63.26% |
| 2024 | 5.28 | -53.11% |
| 2023 | 11.26 | -34.95% |
| 2022 | 17.31 | +458.39% |
| 2021 | 3.10 | -52.01% |
| 2020 | 6.46 | -76.51% |
| 2019 | 27.50 | -77.39% |
| 2018* | 121.65 | -14.81% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
KLXE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.26 | 1.34 | 1.26 | 1.32 | +4.76% | |
| 1.31 | 1.31 | 1.24 | 1.26 | -3.08% | |
| 1.37 | 1.38 | 1.30 | 1.30 | -4.41% | |
| 1.38 | 1.42 | 1.36 | 1.36 | -0.73% | |
| 1.35 | 1.46 | 1.34 | 1.37 | -0.72% | |
| 1.40 | 1.46 | 1.34 | 1.38 | -2.13% | |
| 1.46 | 1.46 | 1.38 | 1.41 | -2.76% | |
| 1.43 | 1.47 | 1.32 | 1.45 | 0.00% | |
| 1.49 | 1.53 | 1.44 | 1.45 | -4.61% | |
| 1.48 | 1.63 | 1.43 | 1.52 | -5.59% | |
| 1.49 | 1.63 | 1.35 | 1.61 | +9.52% | |
| 1.48 | 1.69 | 1.46 | 1.47 | 0.00% | |
| 1.50 | 1.50 | 1.47 | 1.47 | -2.00% | |
| 1.51 | 1.51 | 1.49 | 1.50 | +0.67% | |
| 1.50 | 1.51 | 1.48 | 1.49 | -1.97% | |
| 1.51 | 1.59 | 1.47 | 1.52 | +0.66% | |
| 1.50 | 1.51 | 1.50 | 1.51 | +1.34% | |
| 1.49 | 1.51 | 1.47 | 1.49 | -0.67% | |
| 1.49 | 1.51 | 1.47 | 1.50 | +0.67% | |
| 1.53 | 1.53 | 1.46 | 1.49 | -3.25% | |
| 1.53 | 1.55 | 1.52 | 1.54 | 0.00% | |
| 1.56 | 1.56 | 1.53 | 1.54 | -0.65% | |
| 1.55 | 1.56 | 1.53 | 1.55 | +0.65% | |
| 1.54 | 1.56 | 1.53 | 1.54 | +0.65% | |
| 1.52 | 1.54 | 1.51 | 1.53 | 0.00% | |
| 1.54 | 1.54 | 1.51 | 1.53 | -0.65% | |
| 1.53 | 1.55 | 1.51 | 1.54 | -0.65% | |
| 1.55 | 1.56 | 1.53 | 1.55 | +0.65% | |
| 1.53 | 1.58 | 1.51 | 1.54 | +0.65% | |
| 1.48 | 1.55 | 1.48 | 1.53 | +2.00% | |
| 1.55 | 1.56 | 1.50 | 1.50 | -3.23% | |
| 1.48 | 1.57 | 1.47 | 1.55 | +4.73% | |
| 1.47 | 1.51 | 1.47 | 1.48 | -1.33% | |
| 1.55 | 1.57 | 1.48 | 1.50 | -4.46% | |
| 1.61 | 1.67 | 1.57 | 1.57 | -3.68% | |
| 1.61 | 1.73 | 1.61 | 1.63 | 0.00% | |
| 1.60 | 1.67 | 1.57 | 1.63 | +3.16% | |
| 1.62 | 1.63 | 1.56 | 1.58 | -1.86% | |
| 1.70 | 1.72 | 1.58 | 1.61 | -3.01% | |
| 1.70 | 1.75 | 1.64 | 1.66 | -1.78% | |
| 1.61 | 1.78 | 1.61 | 1.69 | +2.42% | |
| 1.55 | 1.68 | 1.52 | 1.65 | +6.45% | |
| 1.55 | 1.61 | 1.41 | 1.55 | -30.80% | |
| 2.11 | 2.27 | 2.10 | 2.24 | +8.74% | |
| 2.13 | 2.21 | 2.05 | 2.06 | -4.19% | |
| 2.08 | 2.28 | 2.07 | 2.15 | +4.88% | |
| 2.14 | 2.15 | 2.02 | 2.05 | -2.84% | |
| 2.15 | 2.20 | 2.10 | 2.11 | -2.31% | |
| 2.11 | 2.25 | 2.11 | 2.16 | -1.37% | |
| 2.22 | 2.22 | 2.10 | 2.19 | +1.39% | |
| 2.08 | 2.19 | 2.08 | 2.16 | +2.86% | |
| 2.10 | 2.14 | 2.05 | 2.10 | +3.45% | |
| 2.15 | 2.21 | 2.00 | 2.03 | -4.69% | |
| 2.19 | 2.21 | 2.13 | 2.13 | -2.29% | |
| 2.39 | 2.44 | 2.16 | 2.18 | -9.17% | |
| 2.30 | 2.48 | 2.30 | 2.40 | +7.62% | |
| 2.30 | 2.34 | 2.13 | 2.23 | -1.33% | |
| 2.10 | 2.30 | 2.09 | 2.26 | +7.62% | |
| 2.08 | 2.20 | 2.03 | 2.10 | -0.94% | |
| 2.22 | 2.27 | 2.02 | 2.12 | -4.07% | |
| 2.38 | 2.38 | 2.07 | 2.21 | -7.14% | |
| 2.50 | 2.53 | 2.34 | 2.38 | -4.42% | |
| 2.58 | 2.62 | 2.44 | 2.49 | -2.35% | |
| 2.51 | 2.65 | 2.51 | 2.55 | +3.66% | |
| 2.47 | 2.53 | 2.41 | 2.46 | -0.81% | |
| 2.51 | 2.52 | 2.34 | 2.48 | -1.20% | |
| 2.53 | 2.64 | 2.37 | 2.51 | +1.21% | |
| 2.43 | 2.55 | 2.43 | 2.48 | +1.64% | |
| 2.41 | 2.59 | 2.35 | 2.44 | +0.41% | |
| 2.52 | 2.63 | 2.43 | 2.43 | -2.02% | |
| 2.54 | 2.59 | 2.44 | 2.48 | -3.88% | |
| 2.59 | 2.67 | 2.56 | 2.58 | -1.53% | |
| 2.43 | 2.67 | 2.43 | 2.62 | +9.17% | |
| 2.21 | 2.40 | 2.21 | 2.40 | +6.19% | |
| 2.12 | 2.32 | 2.06 | 2.26 | +6.60% | |
| 2.18 | 2.26 | 2.06 | 2.12 | -4.07% | |
| 2.14 | 2.35 | 2.14 | 2.21 | -0.90% | |
| 2.36 | 2.36 | 2.10 | 2.23 | -3.46% | |
| 2.50 | 2.53 | 2.28 | 2.31 | -9.41% | |
| 2.65 | 2.71 | 2.55 | 2.55 | -4.14% | |
| 2.75 | 2.83 | 2.64 | 2.66 | -4.32% | |
| 2.78 | 2.86 | 2.66 | 2.78 | -2.46% | |
| 2.87 | 3.03 | 2.78 | 2.85 | -1.72% | |
| 3.05 | 3.10 | 2.85 | 2.90 | -4.61% | |
| 2.85 | 3.08 | 2.81 | 3.04 | +5.19% | |
| 2.94 | 3.00 | 2.70 | 2.89 | -2.69% | |
| 2.79 | 3.03 | 2.79 | 2.97 | +6.45% | |
| 3.15 | 3.16 | 2.79 | 2.79 | -14.68% | |
| 2.92 | 3.28 | 2.92 | 3.27 | +9.00% | |
| 2.99 | 3.21 | 2.86 | 3.00 | -2.91% | |
| 2.99 | 3.34 | 2.99 | 3.09 | +2.66% | |
| 2.76 | 3.12 | 2.76 | 3.01 | +9.85% | |
| 2.73 | 2.98 | 2.71 | 2.74 | -1.08% | |
| 2.91 | 2.96 | 2.76 | 2.77 | -5.14% | |
| 3.02 | 3.11 | 2.91 | 2.92 | -5.50% | |
| 3.10 | 3.20 | 3.03 | 3.09 | +0.98% | |
| 3.14 | 3.19 | 3.02 | 3.06 | -3.77% | |
| 3.42 | 3.51 | 3.18 | 3.18 | -7.02% | |
| 3.73 | 3.82 | 3.39 | 3.42 | -8.31% | |
| 3.77 | 3.91 | 3.63 | 3.73 | -1.32% | |
| 4.01 | 4.10 | 3.60 | 3.78 | -3.57% | |
| 4.02 | 4.20 | 3.91 | 3.92 | -2.49% | |
| 4.34 | 4.40 | 3.96 | 4.02 | -5.85% | |
| 3.69 | 4.50 | 3.40 | 4.27 | +10.62% | |
| 3.74 | 3.97 | 3.64 | 3.86 | +5.75% | |
| 3.39 | 3.72 | 3.34 | 3.65 | +7.67% | |
| 3.20 | 3.43 | 3.20 | 3.39 | +3.99% | |
| 3.31 | 3.41 | 3.10 | 3.26 | -4.96% | |
| 3.59 | 3.67 | 3.24 | 3.43 | -8.04% | |
| 4.00 | 4.07 | 3.73 | 3.73 | -7.44% | |
| 3.72 | 4.04 | 3.58 | 4.03 | +8.33% | |
| 3.73 | 3.81 | 3.48 | 3.72 | -0.27% | |
| 3.92 | 3.92 | 3.70 | 3.73 | -5.09% | |
| 3.79 | 3.95 | 3.60 | 3.93 | +4.80% | |
| 3.50 | 3.76 | 3.36 | 3.75 | +7.45% | |
| 3.39 | 3.60 | 3.35 | 3.49 | +4.18% | |
| 2.95 | 3.48 | 2.77 | 3.35 | +13.95% | |
| 2.50 | 3.02 | 2.47 | 2.94 | +17.60% | |
| 2.55 | 2.60 | 2.41 | 2.50 | +2.46% | |
| 2.32 | 2.55 | 2.32 | 2.44 | +5.17% | |
| 2.27 | 2.35 | 2.24 | 2.32 | +1.75% | |
| 2.34 | 2.36 | 2.15 | 2.28 | -4.60% | |
| 2.30 | 2.40 | 2.29 | 2.39 | +3.91% | |
| 2.23 | 2.33 | 2.18 | 2.30 | +4.55% | |
| 2.34 | 2.43 | 2.13 | 2.20 | -6.78% | |
| 2.28 | 2.43 | 2.22 | 2.36 | +5.83% | |
| 2.20 | 2.27 | 2.15 | 2.23 | +0.90% | |
| 2.53 | 2.57 | 2.17 | 2.21 | -11.60% | |
| 2.70 | 2.70 | 2.35 | 2.50 | -11.66% | |
| 2.89 | 3.00 | 2.74 | 2.83 | -1.39% | |
| 2.49 | 2.90 | 2.40 | 2.87 | +15.26% | |
| 2.42 | 2.63 | 2.40 | 2.49 | +3.32% | |
| 2.55 | 2.62 | 2.38 | 2.41 | -7.31% | |
| 2.75 | 2.77 | 2.52 | 2.60 | -5.45% | |
| 2.83 | 2.85 | 2.69 | 2.75 | -2.14% | |
| 2.79 | 2.89 | 2.69 | 2.81 | +0.72% | |
| 2.83 | 2.98 | 2.73 | 2.79 | -1.41% | |
| 2.76 | 2.85 | 2.69 | 2.83 | +1.43% | |
| 2.74 | 2.90 | 2.74 | 2.79 | +2.95% | |
| 2.78 | 2.78 | 2.60 | 2.71 | -2.87% | |
| 2.86 | 2.91 | 2.67 | 2.79 | -1.76% | |
| 2.75 | 3.00 | 2.70 | 2.84 | +1.43% | |
| 2.76 | 3.00 | 2.75 | 2.80 | -1.06% | |
| 2.82 | 2.95 | 2.74 | 2.83 | +1.43% | |
| 2.69 | 2.91 | 2.62 | 2.79 | +3.72% | |
| 2.67 | 3.18 | 2.65 | 2.69 | +0.75% | |
| 2.94 | 2.97 | 2.31 | 2.67 | -9.49% | |
| 2.57 | 3.00 | 2.54 | 2.95 | +14.34% | |
| 2.64 | 2.69 | 2.50 | 2.58 | -3.01% | |
| 2.61 | 2.71 | 2.55 | 2.66 | +5.98% | |
| 2.66 | 2.83 | 2.49 | 2.51 | -4.20% | |
| 2.66 | 2.84 | 2.52 | 2.62 | +1.95% | |
| 2.73 | 2.83 | 2.50 | 2.57 | -5.86% | |
| 3.01 | 3.19 | 2.65 | 2.73 | -7.14% | |
| 2.66 | 3.01 | 2.60 | 2.94 | +15.75% | |
| 2.48 | 2.60 | 2.43 | 2.54 | +3.25% | |
| 2.35 | 2.50 | 2.24 | 2.46 | +3.36% | |
| 2.41 | 2.42 | 2.25 | 2.38 | -1.24% | |
| 2.38 | 2.44 | 2.35 | 2.41 | +1.26% | |
| 2.74 | 2.77 | 2.33 | 2.38 | -10.53% | |
| 2.96 | 2.97 | 2.47 | 2.66 | -8.28% | |
| 2.75 | 3.02 | 2.72 | 2.90 | +8.21% | |
| 2.59 | 2.75 | 2.59 | 2.68 | +6.35% | |
| 2.56 | 2.65 | 2.46 | 2.52 | -0.79% | |
| 2.21 | 2.61 | 2.11 | 2.54 | +14.41% | |
| 2.31 | 2.32 | 2.12 | 2.22 | -5.13% | |
| 2.38 | 2.51 | 2.32 | 2.34 | -0.43% | |
| 2.37 | 2.43 | 2.31 | 2.35 | 0.00% | |
| 2.28 | 2.40 | 2.25 | 2.35 | +2.62% | |
| 2.19 | 2.36 | 2.10 | 2.29 | +6.02% | |
| 2.27 | 2.29 | 2.01 | 2.16 | -6.09% | |
| 2.20 | 2.38 | 2.12 | 2.30 | +4.55% | |
| 2.46 | 2.47 | 2.08 | 2.20 | -9.47% | |
| 2.68 | 2.75 | 2.35 | 2.43 | -12.59% | |
| 2.83 | 2.94 | 2.72 | 2.78 | -4.14% | |
| 3.30 | 3.45 | 2.89 | 2.90 | -11.31% | |
| 3.00 | 3.44 | 2.95 | 3.27 | +10.85% | |
| 2.54 | 3.00 | 2.54 | 2.95 | +19.43% | |
| 2.36 | 2.49 | 2.25 | 2.47 | +7.39% | |
| 2.24 | 2.41 | 2.24 | 2.30 | +4.07% | |
| 2.20 | 2.25 | 2.16 | 2.21 | +1.38% | |
| 2.08 | 2.23 | 2.08 | 2.18 | +6.34% | |
| 2.13 | 2.14 | 2.01 | 2.05 | -4.65% | |
| 2.17 | 2.25 | 2.03 | 2.15 | +1.42% | |
| 2.24 | 2.24 | 2.05 | 2.12 | -4.93% | |
| 2.37 | 2.37 | 2.21 | 2.23 | -5.51% | |
| 2.39 | 2.45 | 2.27 | 2.36 | +0.85% | |
| 2.20 | 2.43 | 2.15 | 2.34 | +8.33% | |
| 2.33 | 2.33 | 2.14 | 2.16 | -7.30% | |
| 2.39 | 2.42 | 2.30 | 2.33 | -3.72% | |
| 2.41 | 2.48 | 2.24 | 2.42 | +1.26% | |
| 2.11 | 2.45 | 2.07 | 2.39 | +14.35% | |
| 2.00 | 2.14 | 1.88 | 2.09 | +7.73% | |
| 1.89 | 1.97 | 1.80 | 1.94 | +2.65% | |
| 1.70 | 1.92 | 1.63 | 1.89 | +20.38% | |
| 1.65 | 1.65 | 1.49 | 1.57 | -4.27% | |
| 1.58 | 1.67 | 1.58 | 1.64 | +3.80% | |
| 1.66 | 1.70 | 1.57 | 1.58 | -7.06% | |
| 1.71 | 1.73 | 1.66 | 1.70 | -0.58% | |
| 1.69 | 1.72 | 1.66 | 1.71 | +1.18% | |
| 1.59 | 1.72 | 1.59 | 1.69 | +6.96% | |
| 1.65 | 1.67 | 1.57 | 1.58 | -3.07% | |
| 1.68 | 1.70 | 1.63 | 1.63 | -2.98% | |
| 1.68 | 1.74 | 1.62 | 1.68 | +2.44% | |
| 1.77 | 1.77 | 1.63 | 1.64 | -6.29% | |
| 1.95 | 1.95 | 1.74 | 1.75 | -9.79% | |
| 1.95 | 1.98 | 1.87 | 1.94 | 0.00% | |
| 1.80 | 1.95 | 1.71 | 1.94 | +8.99% | |
| 1.65 | 1.82 | 1.63 | 1.78 | +7.23% | |
| 1.68 | 1.73 | 1.64 | 1.66 | 0.00% | |
| 1.65 | 1.76 | 1.60 | 1.66 | 0.00% | |
| 1.79 | 1.80 | 1.64 | 1.66 | -7.26% | |
| 1.64 | 1.80 | 1.62 | 1.79 | +7.83% | |
| 1.56 | 1.66 | 1.55 | 1.66 | +6.41% | |
| 1.57 | 1.62 | 1.54 | 1.56 | -1.89% | |
| 1.67 | 1.70 | 1.58 | 1.59 | -4.22% | |
| 1.62 | 1.67 | 1.62 | 1.66 | +3.75% | |
| 1.60 | 1.65 | 1.58 | 1.60 | 0.00% | |
| 1.65 | 1.65 | 1.57 | 1.60 | -3.03% | |
| 1.65 | 1.68 | 1.54 | 1.65 | +1.85% | |
| 1.62 | 1.66 | 1.49 | 1.62 | -1.22% | |
| 1.63 | 1.67 | 1.60 | 1.64 | +0.61% | |
| 1.65 | 1.68 | 1.59 | 1.63 | -2.98% | |
| 1.65 | 1.71 | 1.63 | 1.68 | +0.60% | |
| 1.63 | 1.75 | 1.57 | 1.67 | +1.83% | |
| 1.64 | 1.69 | 1.59 | 1.64 | 0.00% | |
| 1.76 | 1.81 | 1.58 | 1.64 | -3.53% | |
| 1.78 | 1.83 | 1.67 | 1.70 | -5.03% | |
| 1.79 | 1.83 | 1.76 | 1.79 | +0.56% | |
| 1.75 | 1.80 | 1.72 | 1.78 | +1.71% | |
| 1.85 | 1.86 | 1.70 | 1.75 | -5.41% | |
| 1.78 | 1.89 | 1.76 | 1.85 | +6.32% | |
| 1.76 | 1.77 | 1.70 | 1.74 | -0.57% | |
| 1.77 | 1.80 | 1.71 | 1.75 | -3.85% | |
| 1.87 | 1.89 | 1.77 | 1.82 | -2.67% | |
| 1.92 | 2.00 | 1.75 | 1.87 | -5.08% | |
| 1.86 | 2.01 | 1.81 | 1.97 | +5.91% | |
| 1.81 | 1.90 | 1.81 | 1.86 | +4.49% | |
| 1.83 | 1.86 | 1.77 | 1.78 | -4.30% | |
| 1.80 | 1.91 | 1.80 | 1.86 | -0.53% | |
| 1.86 | 1.97 | 1.77 | 1.87 | +1.63% | |
| 1.80 | 1.86 | 1.74 | 1.84 | +8.88% | |
| 1.68 | 1.79 | 1.67 | 1.69 | -0.59% | |
| 1.73 | 1.73 | 1.68 | 1.70 | -1.73% | |
| 1.69 | 1.77 | 1.69 | 1.73 | +2.98% | |
| 1.73 | 1.75 | 1.65 | 1.68 | -4.55% | |
| 1.83 | 1.83 | 1.73 | 1.76 | -2.22% | |
| 1.80 | 1.83 | 1.75 | 1.80 | +0.56% | |
| 1.72 | 1.81 | 1.72 | 1.79 | +1.70% | |
| 1.76 | 1.80 | 1.73 | 1.76 | +1.15% | |
| 1.86 | 1.93 | 1.74 | 1.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KLXE chart for longer ranges.