KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
11.95
-0.77 (-6.05%)
At close: Mar 28, 2025, 4:00 PM
12.03
+0.08 (0.67%)
After-hours: Mar 28, 2025, 8:00 PM EDT
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.60 | 12.60 | 11.83 | 11.95 | 11.95 | -6.05% | 1,247,695 |
| Mar 27, 2025 | 12.80 | 13.08 | 12.67 | 12.72 | 12.72 | -1.40% | 878,347 |
| Mar 26, 2025 | 13.19 | 13.30 | 12.79 | 12.90 | 12.90 | -2.49% | 1,606,875 |
| Mar 25, 2025 | 13.77 | 13.78 | 13.09 | 13.23 | 13.23 | -4.48% | 1,357,909 |
| Mar 24, 2025 | 13.77 | 14.04 | 13.23 | 13.85 | 13.85 | 0.65% | 983,039 |
| Mar 21, 2025 | 14.80 | 15.50 | 13.53 | 13.76 | 13.76 | -22.17% | 3,618,130 |
| Mar 20, 2025 | 17.00 | 17.78 | 16.98 | 17.68 | 17.68 | 2.43% | 469,709 |
| Mar 19, 2025 | 17.08 | 17.26 | 16.73 | 17.26 | 17.26 | 1.29% | 339,028 |
| Mar 18, 2025 | 16.35 | 17.07 | 16.28 | 17.04 | 17.04 | 3.90% | 626,755 |
| Mar 17, 2025 | 16.24 | 16.61 | 16.20 | 16.40 | 16.40 | 0.18% | 644,782 |
| Mar 14, 2025 | 16.37 | 16.58 | 16.20 | 16.37 | 16.37 | 1.43% | 332,010 |
| Mar 13, 2025 | 16.69 | 16.73 | 15.86 | 16.14 | 16.14 | -3.70% | 403,473 |
| Mar 12, 2025 | 16.82 | 17.08 | 16.19 | 16.76 | 16.76 | 1.76% | 641,405 |
| Mar 11, 2025 | 16.45 | 16.74 | 15.93 | 16.47 | 16.47 | -0.18% | 841,062 |
| Mar 10, 2025 | 17.59 | 17.71 | 16.10 | 16.50 | 16.50 | -7.92% | 908,719 |
| Mar 7, 2025 | 18.27 | 18.51 | 17.61 | 17.92 | 17.92 | -1.54% | 755,087 |
| Mar 6, 2025 | 18.98 | 19.11 | 18.09 | 18.20 | 18.20 | -5.16% | 374,420 |
| Mar 5, 2025 | 18.84 | 19.29 | 18.64 | 19.19 | 19.19 | 2.13% | 203,784 |
| Mar 4, 2025 | 18.56 | 19.13 | 18.14 | 18.79 | 18.79 | -0.42% | 263,022 |
| Mar 3, 2025 | 19.56 | 20.15 | 18.69 | 18.87 | 18.87 | -3.03% | 484,038 |
| Feb 28, 2025 | 19.91 | 19.97 | 19.27 | 19.46 | 19.46 | -1.62% | 840,325 |
| Feb 27, 2025 | 19.81 | 20.15 | 19.77 | 19.78 | 19.78 | -0.60% | 176,427 |
| Feb 26, 2025 | 20.47 | 20.69 | 19.76 | 19.90 | 19.90 | -1.63% | 460,660 |
| Feb 25, 2025 | 19.98 | 20.44 | 19.82 | 20.23 | 20.23 | 1.86% | 279,530 |
| Feb 24, 2025 | 19.90 | 19.93 | 19.50 | 19.86 | 19.86 | 0.81% | 229,311 |
| Feb 21, 2025 | 21.08 | 21.14 | 19.70 | 19.70 | 19.70 | -5.52% | 261,093 |
| Feb 20, 2025 | 21.11 | 21.11 | 20.62 | 20.85 | 20.85 | -1.14% | 264,627 |
| Feb 19, 2025 | 20.51 | 21.18 | 20.40 | 21.09 | 21.09 | 1.69% | 375,248 |
| Feb 18, 2025 | 20.67 | 20.78 | 20.30 | 20.74 | 20.74 | 0.92% | 318,114 |
| Feb 14, 2025 | 20.05 | 20.88 | 20.05 | 20.55 | 20.55 | 3.01% | 348,172 |
| Feb 13, 2025 | 21.00 | 21.16 | 19.89 | 19.95 | 19.95 | -4.09% | 308,965 |
| Feb 12, 2025 | 20.10 | 20.85 | 19.84 | 20.80 | 20.80 | 2.11% | 305,563 |
| Feb 11, 2025 | 20.63 | 21.07 | 20.04 | 20.37 | 20.37 | -2.63% | 481,534 |
| Feb 10, 2025 | 20.92 | 21.10 | 20.63 | 20.92 | 20.92 | 1.21% | 270,173 |
| Feb 7, 2025 | 20.58 | 20.98 | 20.35 | 20.67 | 20.67 | 0.93% | 328,475 |
| Feb 6, 2025 | 20.63 | 20.75 | 20.13 | 20.48 | 20.48 | 0.49% | 262,830 |
| Feb 5, 2025 | 20.61 | 20.87 | 20.28 | 20.38 | 20.38 | -0.20% | 266,184 |
| Feb 4, 2025 | 20.25 | 20.96 | 20.23 | 20.42 | 20.42 | 0.44% | 860,980 |
| Feb 3, 2025 | 20.26 | 20.99 | 19.82 | 20.33 | 20.33 | -1.98% | 500,602 |
| Jan 31, 2025 | 21.19 | 21.23 | 20.63 | 20.74 | 20.74 | -2.03% | 982,612 |
| Jan 30, 2025 | 20.50 | 21.18 | 20.49 | 21.17 | 21.17 | 3.62% | 362,619 |
| Jan 29, 2025 | 20.49 | 20.68 | 20.22 | 20.43 | 20.43 | -0.05% | 383,291 |
| Jan 28, 2025 | 20.34 | 20.62 | 20.06 | 20.44 | 20.44 | 0.99% | 579,388 |
| Jan 27, 2025 | 20.40 | 20.75 | 19.86 | 20.24 | 20.24 | -1.51% | 1,083,246 |
| Jan 24, 2025 | 21.01 | 21.08 | 20.20 | 20.55 | 20.55 | -2.14% | 826,343 |
| Jan 23, 2025 | 21.03 | 21.23 | 20.79 | 21.00 | 21.00 | -0.24% | 737,905 |
| Jan 22, 2025 | 21.24 | 21.24 | 20.78 | 21.05 | 21.05 | -0.94% | 983,401 |
| Jan 21, 2025 | 20.21 | 21.49 | 19.78 | 21.25 | 21.25 | 5.72% | 734,496 |
| Jan 17, 2025 | 20.14 | 20.39 | 19.64 | 20.10 | 20.10 | 0.50% | 515,646 |
| Jan 16, 2025 | 19.98 | 20.47 | 19.60 | 20.00 | 20.00 | 1.37% | 696,115 |