KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
1.950
-1.450 (-42.65%)
At close: Mar 13, 2026, 4:00 PM EDT
1.920
-0.030 (-1.54%)
After-hours: Mar 13, 2026, 7:58 PM EDT
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.11 | 2.29 | 1.87 | 1.95 | 1.95 | -42.65% | 10,034,206 |
| Mar 12, 2026 | 3.23 | 3.44 | 3.23 | 3.40 | 3.40 | 3.34% | 1,198,461 |
| Mar 11, 2026 | 3.21 | 3.31 | 3.17 | 3.29 | 3.29 | 2.81% | 678,741 |
| Mar 10, 2026 | 3.38 | 3.40 | 3.20 | 3.20 | 3.20 | -5.04% | 601,154 |
| Mar 9, 2026 | 3.45 | 3.57 | 3.28 | 3.37 | 3.37 | -6.13% | 701,429 |
| Mar 6, 2026 | 3.77 | 3.89 | 3.52 | 3.59 | 3.59 | -7.95% | 480,902 |
| Mar 5, 2026 | 3.77 | 3.94 | 3.76 | 3.90 | 3.90 | 3.17% | 660,846 |
| Mar 4, 2026 | 3.75 | 3.94 | 3.69 | 3.78 | 3.78 | 2.44% | 1,119,259 |
| Mar 3, 2026 | 3.39 | 3.82 | 3.39 | 3.69 | 3.69 | 5.43% | 950,318 |
| Mar 2, 2026 | 3.36 | 3.53 | 3.36 | 3.50 | 3.50 | - | 590,248 |
| Feb 27, 2026 | 3.75 | 3.76 | 3.46 | 3.50 | 3.50 | -8.14% | 1,943,437 |
| Feb 26, 2026 | 3.71 | 3.90 | 3.71 | 3.81 | 3.81 | 0.53% | 446,083 |
| Feb 25, 2026 | 3.75 | 3.80 | 3.65 | 3.79 | 3.79 | 1.88% | 455,482 |
| Feb 24, 2026 | 3.69 | 3.80 | 3.64 | 3.72 | 3.72 | - | 529,153 |
| Feb 23, 2026 | 4.14 | 4.21 | 3.71 | 3.72 | 3.72 | -11.00% | 785,125 |
| Feb 20, 2026 | 4.12 | 4.29 | 4.09 | 4.18 | 4.18 | 1.46% | 477,136 |
| Feb 19, 2026 | 4.24 | 4.26 | 4.08 | 4.12 | 4.12 | -2.83% | 560,338 |
| Feb 18, 2026 | 4.30 | 4.44 | 4.23 | 4.24 | 4.24 | -2.08% | 616,425 |
| Feb 17, 2026 | 4.33 | 4.36 | 4.15 | 4.33 | 4.33 | - | 942,956 |
| Feb 13, 2026 | 4.56 | 4.59 | 4.23 | 4.33 | 4.33 | -6.07% | 1,149,659 |
| Feb 12, 2026 | 4.96 | 4.96 | 4.58 | 4.61 | 4.61 | -5.14% | 643,552 |
| Feb 11, 2026 | 5.03 | 5.08 | 4.72 | 4.86 | 4.86 | -2.80% | 564,632 |
| Feb 10, 2026 | 4.84 | 5.17 | 4.81 | 5.00 | 5.00 | 2.88% | 695,960 |
| Feb 9, 2026 | 4.88 | 4.90 | 4.63 | 4.86 | 4.86 | 0.62% | 355,636 |
| Feb 6, 2026 | 4.72 | 4.87 | 4.66 | 4.83 | 4.83 | 4.55% | 541,647 |
| Feb 5, 2026 | 4.73 | 4.78 | 4.57 | 4.62 | 4.62 | -2.74% | 575,502 |
| Feb 4, 2026 | 4.65 | 4.83 | 4.65 | 4.75 | 4.75 | 3.71% | 549,790 |
| Feb 3, 2026 | 4.80 | 4.87 | 4.40 | 4.58 | 4.58 | -4.58% | 1,206,667 |
| Feb 2, 2026 | 4.66 | 4.91 | 4.66 | 4.80 | 4.80 | 2.78% | 961,027 |
| Jan 30, 2026 | 4.70 | 4.84 | 4.49 | 4.67 | 4.67 | -0.85% | 1,961,999 |
| Jan 29, 2026 | 4.42 | 4.75 | 4.38 | 4.71 | 4.71 | 7.05% | 942,540 |
| Jan 28, 2026 | 4.39 | 4.79 | 4.36 | 4.40 | 4.40 | - | 1,951,926 |
| Jan 27, 2026 | 4.20 | 4.41 | 4.17 | 4.40 | 4.40 | 4.27% | 1,109,933 |
| Jan 26, 2026 | 4.34 | 4.39 | 4.22 | 4.22 | 4.22 | -2.09% | 567,153 |
| Jan 23, 2026 | 4.44 | 4.44 | 4.26 | 4.31 | 4.31 | -2.49% | 721,730 |
| Jan 22, 2026 | 4.38 | 4.69 | 4.38 | 4.42 | 4.42 | 2.08% | 904,447 |
| Jan 21, 2026 | 4.21 | 4.45 | 4.20 | 4.33 | 4.33 | 2.85% | 814,227 |
| Jan 20, 2026 | 4.25 | 4.39 | 4.19 | 4.21 | 4.21 | -3.88% | 923,279 |
| Jan 16, 2026 | 4.30 | 4.47 | 4.25 | 4.38 | 4.38 | 0.69% | 996,748 |
| Jan 15, 2026 | 4.25 | 4.35 | 4.13 | 4.35 | 4.35 | 2.59% | 647,357 |
| Jan 14, 2026 | 4.21 | 4.26 | 4.15 | 4.24 | 4.24 | - | 772,898 |
| Jan 13, 2026 | 4.49 | 4.60 | 4.20 | 4.24 | 4.24 | -4.72% | 731,395 |
| Jan 12, 2026 | 4.53 | 4.64 | 4.44 | 4.45 | 4.45 | -2.41% | 418,979 |
| 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 |