KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
11.29
+0.51 (4.73%)
At close: Jun 6, 2025, 4:00 PM
11.26
-0.03 (-0.27%)
After-hours: Jun 6, 2025, 7:00 PM EDT
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.08 | 11.35 | 10.96 | 11.29 | 11.29 | 4.73% | 556,088 |
| Jun 5, 2025 | 11.39 | 11.48 | 10.60 | 10.78 | 10.78 | -5.52% | 1,240,469 |
| Jun 4, 2025 | 11.99 | 11.99 | 11.41 | 11.41 | 11.41 | -4.52% | 258,293 |
| Jun 3, 2025 | 11.80 | 12.10 | 11.69 | 11.95 | 11.95 | 1.19% | 438,621 |
| Jun 2, 2025 | 12.33 | 12.33 | 11.75 | 11.81 | 11.81 | -3.75% | 326,479 |
| May 30, 2025 | 12.57 | 12.60 | 12.17 | 12.27 | 12.27 | -2.62% | 776,723 |
| May 29, 2025 | 12.59 | 12.62 | 12.26 | 12.60 | 12.60 | 1.53% | 355,102 |
| May 28, 2025 | 12.60 | 12.78 | 12.41 | 12.41 | 12.41 | -1.27% | 349,949 |
| May 27, 2025 | 12.00 | 12.59 | 11.85 | 12.57 | 12.57 | 7.16% | 1,836,643 |
| May 23, 2025 | 11.53 | 11.94 | 11.53 | 11.73 | 11.73 | -0.93% | 423,155 |
| May 22, 2025 | 11.44 | 11.93 | 11.44 | 11.84 | 11.84 | 3.14% | 419,435 |
| May 21, 2025 | 11.58 | 11.61 | 11.31 | 11.48 | 11.48 | -2.55% | 815,420 |
| May 20, 2025 | 12.05 | 12.14 | 11.78 | 11.78 | 11.78 | -2.89% | 428,167 |
| May 19, 2025 | 12.00 | 12.35 | 11.96 | 12.13 | 12.13 | -1.30% | 526,153 |
| May 16, 2025 | 12.25 | 12.36 | 12.03 | 12.29 | 12.29 | 0.33% | 511,292 |
| May 15, 2025 | 12.31 | 12.42 | 12.03 | 12.25 | 12.25 | -0.49% | 411,558 |
| May 14, 2025 | 12.89 | 13.32 | 11.50 | 12.31 | 12.31 | -8.54% | 1,244,106 |
| May 13, 2025 | 13.62 | 13.68 | 13.36 | 13.46 | 13.46 | -0.52% | 459,214 |
| May 12, 2025 | 13.69 | 13.88 | 13.19 | 13.53 | 13.53 | 2.66% | 494,039 |
| May 9, 2025 | 13.39 | 13.54 | 13.13 | 13.18 | 13.18 | -1.35% | 395,543 |
| May 8, 2025 | 13.42 | 13.60 | 13.19 | 13.36 | 13.36 | 1.75% | 540,133 |
| May 7, 2025 | 13.10 | 13.22 | 12.92 | 13.13 | 13.13 | 1.86% | 362,738 |
| May 6, 2025 | 13.20 | 13.27 | 12.72 | 12.89 | 12.89 | -2.79% | 888,820 |
| May 5, 2025 | 13.06 | 13.59 | 12.95 | 13.26 | 13.26 | 0.76% | 427,204 |
| May 2, 2025 | 12.60 | 13.16 | 12.57 | 13.16 | 13.16 | 5.62% | 940,542 |
| May 1, 2025 | 12.40 | 12.59 | 12.17 | 12.46 | 12.46 | 1.63% | 481,112 |
| Apr 30, 2025 | 12.20 | 12.31 | 11.90 | 12.26 | 12.26 | -0.81% | 391,954 |
| Apr 29, 2025 | 12.10 | 12.47 | 12.00 | 12.36 | 12.36 | 1.64% | 386,932 |
| Apr 28, 2025 | 12.13 | 12.30 | 11.98 | 12.16 | 12.16 | 0.75% | 383,414 |
| Apr 25, 2025 | 11.83 | 12.28 | 11.54 | 12.07 | 12.07 | 1.00% | 1,356,879 |
| Apr 24, 2025 | 11.66 | 12.03 | 11.58 | 11.95 | 11.95 | 3.37% | 654,726 |
| Apr 23, 2025 | 12.15 | 12.50 | 11.52 | 11.56 | 11.56 | -1.20% | 709,933 |
| Apr 22, 2025 | 11.19 | 11.78 | 11.09 | 11.70 | 11.70 | 5.98% | 520,021 |
| Apr 21, 2025 | 11.28 | 11.33 | 10.76 | 11.04 | 11.04 | -1.95% | 475,693 |
| Apr 17, 2025 | 11.29 | 11.42 | 10.97 | 11.26 | 11.26 | 0.27% | 460,169 |
| Apr 16, 2025 | 11.46 | 11.63 | 11.10 | 11.23 | 11.23 | -1.06% | 731,485 |
| Apr 15, 2025 | 11.25 | 11.41 | 11.09 | 11.35 | 11.35 | 0.35% | 444,058 |
| Apr 14, 2025 | 11.33 | 11.65 | 11.04 | 11.31 | 11.31 | 2.63% | 512,229 |
| Apr 11, 2025 | 10.92 | 11.08 | 10.58 | 11.02 | 11.02 | 1.01% | 439,854 |
| Apr 10, 2025 | 11.30 | 11.36 | 10.74 | 10.91 | 10.91 | -5.54% | 691,095 |
| Apr 9, 2025 | 11.14 | 11.79 | 10.76 | 11.55 | 11.55 | 3.96% | 2,141,192 |
| Apr 8, 2025 | 11.71 | 12.04 | 11.04 | 11.11 | 11.11 | -3.22% | 1,082,683 |
| Apr 7, 2025 | 10.35 | 11.90 | 10.35 | 11.48 | 11.48 | 4.27% | 805,639 |
| Apr 4, 2025 | 10.51 | 11.10 | 10.31 | 11.01 | 11.01 | -1.61% | 890,184 |
| Apr 3, 2025 | 12.18 | 12.37 | 10.91 | 11.19 | 11.19 | -12.44% | 1,610,869 |
| Apr 2, 2025 | 11.68 | 12.86 | 11.64 | 12.78 | 12.78 | 8.12% | 760,791 |
| Apr 1, 2025 | 11.50 | 12.03 | 11.50 | 11.82 | 11.82 | 1.98% | 1,295,273 |
| Mar 31, 2025 | 11.81 | 12.06 | 11.56 | 11.59 | 11.59 | -3.01% | 1,176,745 |
| Mar 28, 2025 | 12.60 | 12.60 | 11.83 | 11.95 | 11.95 | -6.05% | 1,247,702 |
| Mar 27, 2025 | 12.80 | 13.08 | 12.67 | 12.72 | 12.72 | -1.40% | 878,347 |