Klarna Group plc (KLAR)
NYSE: KLAR · Real-Time Price · USD
39.07
-0.66 (-1.66%)
Oct 28, 2025, 2:31 PM EDT - Market open

Klarna Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202539.6839.7838.5538.86--2.19%841,245
Oct 27, 202539.2740.0538.8039.7339.733.44%2,438,044
Oct 24, 202537.8139.5837.7638.4138.413.81%2,383,050
Oct 23, 202535.7537.7035.7537.0037.003.70%1,841,609
Oct 22, 202537.2237.2535.2335.6835.68-3.75%2,329,293
Oct 21, 202537.0038.0536.4037.0737.07-2,355,836
Oct 20, 202535.8137.2535.5337.0737.075.07%2,405,964
Oct 17, 202535.5036.2935.0135.2835.28-0.56%2,405,119
Oct 16, 202538.3238.3235.2535.4835.48-6.04%3,591,252
Oct 15, 202539.5939.6837.3237.7637.76-3.92%2,776,185
Oct 14, 202538.5940.0837.0539.3039.300.54%2,149,240
Oct 13, 202539.6539.9737.8639.0939.090.77%2,541,911
Oct 10, 202541.5841.6438.7938.7938.79-6.08%4,142,462
Oct 9, 202543.2344.7541.0341.3041.30-1.92%4,552,111
Oct 8, 202541.5342.4340.7842.1142.111.86%1,682,723
Oct 7, 202542.9843.2039.9341.3441.34-2.18%3,554,669
Oct 6, 202542.6043.4341.1542.2642.263.86%4,648,573
Oct 3, 202542.9143.7440.5440.6940.69-0.12%4,851,240
Oct 2, 202537.5641.5037.5040.7440.749.43%6,739,283
Oct 1, 202536.7938.2036.1037.2337.231.58%2,817,699
Sep 30, 202538.0038.1935.6036.6536.65-4.66%5,325,707
Sep 29, 202540.1640.1638.2138.4438.44-3.76%4,511,438
Sep 26, 202541.0241.0238.3139.9439.94-3.76%5,680,535
Sep 25, 202542.0042.3540.4141.5041.50-3.17%3,909,830
Sep 24, 202542.7543.7342.5742.8642.86-0.44%1,339,872
Sep 23, 202543.8544.1642.1043.0543.05-1.78%2,048,632
Sep 22, 202543.0044.4842.5243.8343.831.91%3,107,888
Sep 19, 202544.9945.2842.8243.0143.01-4.40%3,338,842
Sep 18, 202545.5845.9843.8044.9944.99-0.82%3,252,737
Sep 17, 202545.0045.5943.5645.3645.36-0.13%3,514,967
Sep 16, 202546.3947.4844.7445.4245.42-0.13%4,587,099
Sep 15, 202543.6046.1042.7045.4845.485.96%6,548,624
Sep 12, 202543.5643.8540.2542.9242.920.42%11,005,337
Sep 11, 202545.5047.2242.7442.7442.74-6.72%14,059,850