KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
4.670
-0.040 (-0.85%)
Jan 30, 2026, 4:00 PM EST - Market closed
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |