Klarna Group plc (KLAR)
NYSE: KLAR · Real-Time Price · USD
42.26
+1.57 (3.86%)
At close: Oct 6, 2025, 4:00 PM EDT
42.48
+0.22 (0.52%)
After-hours: Oct 6, 2025, 5:24 PM EDT
Klarna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 42.60 | 43.43 | 41.15 | 42.26 | - | 3.86% | 4,592,859 |
| Oct 3, 2025 | 42.91 | 43.74 | 40.54 | 40.69 | 40.69 | -0.12% | 4,851,240 |
| Oct 2, 2025 | 37.56 | 41.50 | 37.50 | 40.74 | 40.74 | 9.43% | 6,739,283 |
| Oct 1, 2025 | 36.79 | 38.20 | 36.10 | 37.23 | 37.23 | 1.58% | 2,817,699 |
| Sep 30, 2025 | 38.00 | 38.19 | 35.60 | 36.65 | 36.65 | -4.66% | 5,325,707 |
| Sep 29, 2025 | 40.16 | 40.16 | 38.21 | 38.44 | 38.44 | -3.76% | 4,511,438 |
| Sep 26, 2025 | 41.02 | 41.02 | 38.31 | 39.94 | 39.94 | -3.76% | 5,680,535 |
| Sep 25, 2025 | 42.00 | 42.35 | 40.41 | 41.50 | 41.50 | -3.17% | 3,909,830 |
| Sep 24, 2025 | 42.75 | 43.73 | 42.57 | 42.86 | 42.86 | -0.44% | 1,339,872 |
| Sep 23, 2025 | 43.85 | 44.16 | 42.10 | 43.05 | 43.05 | -1.78% | 2,048,632 |
| Sep 22, 2025 | 43.00 | 44.48 | 42.52 | 43.83 | 43.83 | 1.91% | 3,107,888 |
| Sep 19, 2025 | 44.99 | 45.28 | 42.82 | 43.01 | 43.01 | -4.40% | 3,338,842 |
| Sep 18, 2025 | 45.58 | 45.98 | 43.80 | 44.99 | 44.99 | -0.82% | 3,252,737 |
| Sep 17, 2025 | 45.00 | 45.59 | 43.56 | 45.36 | 45.36 | -0.13% | 3,514,967 |
| Sep 16, 2025 | 46.39 | 47.48 | 44.74 | 45.42 | 45.42 | -0.13% | 4,587,099 |
| Sep 15, 2025 | 43.60 | 46.10 | 42.70 | 45.48 | 45.48 | 5.96% | 6,548,624 |
| Sep 12, 2025 | 43.56 | 43.85 | 40.25 | 42.92 | 42.92 | 0.42% | 11,005,337 |
| Sep 11, 2025 | 45.50 | 47.22 | 42.74 | 42.74 | 42.74 | -6.72% | 14,059,850 |