KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
4.560
+0.070 (1.56%)
At close: Jan 9, 2026, 4:00 PM EST
4.565
+0.005 (0.11%)
After-hours: Jan 9, 2026, 7:00 PM EST
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.50 | 4.67 | 4.29 | 4.56 | 4.56 | 1.56% | 602,534 |
| Jan 8, 2026 | 4.40 | 4.61 | 4.37 | 4.49 | 4.49 | 1.13% | 1,372,884 |
| Jan 7, 2026 | 4.60 | 4.69 | 4.43 | 4.44 | 4.44 | -2.84% | 446,233 |
| Jan 6, 2026 | 4.43 | 4.61 | 4.37 | 4.57 | 4.57 | 4.82% | 721,461 |
| Jan 5, 2026 | 4.18 | 4.46 | 4.18 | 4.36 | 4.36 | 4.81% | 452,681 |
| Jan 2, 2026 | 4.34 | 4.42 | 4.13 | 4.16 | 4.16 | -3.70% | 559,811 |
| Dec 31, 2025 | 4.32 | 4.38 | 4.26 | 4.32 | 4.32 | -0.92% | 533,256 |
| Dec 30, 2025 | 4.29 | 4.50 | 4.26 | 4.36 | 4.36 | 1.63% | 633,504 |
| Dec 29, 2025 | 4.25 | 4.33 | 4.22 | 4.29 | 4.29 | 0.23% | 489,938 |
| Dec 26, 2025 | 4.26 | 4.32 | 4.21 | 4.28 | 4.28 | - | 416,028 |
| Dec 24, 2025 | 4.20 | 4.31 | 4.18 | 4.28 | 4.28 | 1.42% | 194,855 |
| Dec 23, 2025 | 4.23 | 4.30 | 4.00 | 4.22 | 4.22 | -0.71% | 971,451 |
| Dec 22, 2025 | 4.53 | 4.53 | 4.24 | 4.25 | 4.25 | -6.18% | 579,925 |
| Dec 19, 2025 | 4.64 | 4.71 | 4.53 | 4.53 | 4.53 | -3.00% | 918,260 |
| Dec 18, 2025 | 4.71 | 4.79 | 4.61 | 4.67 | 4.67 | 0.65% | 399,883 |
| Dec 17, 2025 | 4.53 | 4.73 | 4.48 | 4.64 | 4.64 | 1.98% | 823,848 |
| Dec 16, 2025 | 4.67 | 4.69 | 4.54 | 4.55 | 4.55 | -2.99% | 940,455 |
| Dec 15, 2025 | 4.65 | 4.73 | 4.50 | 4.69 | 4.69 | 1.96% | 918,482 |
| Dec 12, 2025 | 4.64 | 4.71 | 4.59 | 4.60 | 4.60 | -0.43% | 589,360 |
| Dec 11, 2025 | 4.53 | 4.66 | 4.47 | 4.62 | 4.62 | 4.52% | 1,010,605 |
| Dec 10, 2025 | 4.41 | 4.51 | 4.32 | 4.42 | 4.42 | 0.23% | 470,837 |
| Dec 9, 2025 | 4.20 | 4.47 | 4.19 | 4.41 | 4.41 | 5.00% | 775,974 |
| Dec 8, 2025 | 4.32 | 4.38 | 4.14 | 4.20 | 4.20 | -2.78% | 760,862 |
| Dec 5, 2025 | 4.57 | 4.61 | 4.31 | 4.32 | 4.32 | -5.47% | 985,491 |
| Dec 4, 2025 | 4.45 | 4.60 | 4.40 | 4.57 | 4.57 | 5.30% | 983,487 |
| Dec 3, 2025 | 3.96 | 4.45 | 3.91 | 4.34 | 4.34 | 3.09% | 1,597,729 |
| Dec 2, 2025 | 4.06 | 4.29 | 4.00 | 4.21 | 4.21 | 5.25% | 970,985 |
| Dec 1, 2025 | 3.90 | 4.08 | 3.86 | 4.00 | 4.00 | 0.50% | 959,536 |
| Nov 28, 2025 | 3.91 | 3.99 | 3.88 | 3.98 | 3.98 | 2.58% | 455,217 |
| Nov 26, 2025 | 3.91 | 3.99 | 3.87 | 3.88 | 3.88 | -1.52% | 552,980 |
| Nov 25, 2025 | 3.90 | 4.05 | 3.90 | 3.94 | 3.94 | 1.81% | 751,914 |
| Nov 24, 2025 | 4.17 | 4.18 | 3.86 | 3.87 | 3.87 | -7.42% | 1,321,124 |
| Nov 21, 2025 | 3.84 | 4.29 | 3.84 | 4.18 | 4.18 | 9.14% | 1,858,735 |
| Nov 20, 2025 | 3.73 | 3.97 | 3.71 | 3.83 | 3.83 | 4.08% | 1,592,655 |
| Nov 19, 2025 | 3.78 | 3.80 | 3.62 | 3.68 | 3.68 | -2.13% | 1,705,738 |
| Nov 18, 2025 | 3.64 | 3.81 | 3.61 | 3.76 | 3.76 | 2.17% | 1,560,999 |
| Nov 17, 2025 | 3.91 | 3.97 | 3.63 | 3.68 | 3.68 | -6.84% | 1,676,146 |
| Nov 14, 2025 | 3.99 | 4.20 | 3.91 | 3.95 | 3.95 | -2.23% | 1,714,444 |
| Nov 13, 2025 | 3.80 | 4.33 | 3.80 | 4.04 | 4.04 | -19.20% | 4,319,686 |
| Nov 12, 2025 | 5.08 | 5.22 | 4.84 | 5.00 | 5.00 | -2.15% | 1,854,646 |
| Nov 11, 2025 | 5.21 | 5.27 | 5.09 | 5.11 | 5.11 | -1.92% | 1,159,864 |
| Nov 10, 2025 | 5.54 | 5.76 | 5.21 | 5.21 | 5.21 | -5.27% | 872,315 |
| Nov 7, 2025 | 5.20 | 5.62 | 5.20 | 5.50 | 5.50 | 4.36% | 788,671 |
| Nov 6, 2025 | 5.57 | 5.62 | 5.23 | 5.27 | 5.27 | -5.72% | 1,018,052 |
| Nov 5, 2025 | 5.89 | 5.90 | 5.48 | 5.59 | 5.59 | -4.28% | 784,074 |
| Nov 4, 2025 | 5.95 | 6.04 | 5.79 | 5.84 | 5.84 | -3.15% | 1,495,933 |
| Nov 3, 2025 | 5.86 | 6.03 | 5.76 | 6.03 | 6.03 | 2.20% | 606,549 |
| Oct 31, 2025 | 5.66 | 5.94 | 5.56 | 5.90 | 5.90 | 4.80% | 791,064 |
| Oct 30, 2025 | 5.54 | 5.71 | 5.46 | 5.63 | 5.63 | -0.88% | 674,068 |
| Oct 29, 2025 | 5.75 | 5.82 | 5.64 | 5.68 | 5.68 | -2.91% | 746,265 |