KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
5.85
-0.16 (-2.66%)
Oct 28, 2025, 4:00 PM EDT - Market closed

KLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20256.006.015.795.855.85-2.66%637,299
Oct 27, 20256.196.215.956.016.01-1.64%500,539
Oct 24, 20256.036.276.016.116.111.83%1,320,991
Oct 23, 20255.826.015.806.006.002.74%525,512
Oct 22, 20255.926.005.785.845.84-1.02%565,645
Oct 21, 20255.906.065.885.905.900.17%615,529
Oct 20, 20255.875.975.795.895.890.86%580,564
Oct 17, 20255.785.875.705.845.840.69%802,956
Oct 16, 20255.825.995.725.805.80-0.34%944,515
Oct 15, 20255.926.075.755.825.82-1.02%1,194,197
Oct 14, 20255.695.975.665.885.881.20%603,234
Oct 13, 20255.745.935.695.815.812.11%760,244
Oct 10, 20256.166.265.685.695.69-8.08%882,952
Oct 9, 20256.416.466.196.196.19-2.06%801,312
Oct 8, 20256.466.556.316.326.32-1.10%421,638
Oct 7, 20256.646.686.366.396.39-3.47%871,041
Oct 6, 20256.846.886.596.626.62-3.78%756,646
Oct 3, 20256.637.106.636.886.884.56%696,896
Oct 2, 20256.686.726.526.586.58-1.79%663,990
Oct 1, 20256.596.766.506.706.700.90%647,038
Sep 30, 20256.846.846.566.646.64-2.92%840,866
Sep 29, 20256.986.986.726.846.84-1.44%633,715
Sep 26, 20256.767.046.766.946.942.66%686,198
Sep 25, 20256.806.876.686.766.76-1.46%694,261
Sep 24, 20256.886.916.766.866.860.15%592,975
Sep 23, 20257.017.086.806.856.85-1.72%739,716
Sep 22, 20256.967.086.856.976.970.29%693,222
Sep 19, 20257.277.296.936.956.95-4.01%1,422,659
Sep 18, 20257.197.357.167.247.240.98%521,570
Sep 17, 20257.317.507.137.177.17-1.38%756,200
Sep 16, 20257.507.506.997.277.27-2.55%1,023,357
Sep 15, 20257.477.597.327.467.46-0.13%617,105
Sep 12, 20257.627.627.377.477.47-2.48%501,300
Sep 11, 20257.227.687.207.667.666.83%533,434
Sep 10, 20257.397.577.067.177.17-2.58%709,130
Sep 9, 20257.497.527.337.367.36-1.87%833,997
Sep 8, 20257.457.687.357.507.500.40%882,348
Sep 5, 20257.257.547.207.477.473.75%749,506
Sep 4, 20257.227.307.117.207.200.56%536,096
Sep 3, 20256.857.176.857.167.162.43%623,845
Sep 2, 20257.087.126.906.996.99-2.78%787,484
Aug 29, 20257.147.267.097.197.190.70%466,153
Aug 28, 20257.237.257.077.147.14-0.83%715,599
Aug 27, 20257.277.327.117.207.20-0.96%593,835
Aug 26, 20257.597.647.237.277.27-3.96%875,756
Aug 25, 20257.417.777.417.577.573.56%1,825,923
Aug 22, 20256.857.476.827.317.317.66%3,178,099
Aug 21, 20256.776.846.636.796.79-1.16%956,129
Aug 20, 20257.147.186.786.876.87-4.18%1,268,661
Aug 19, 20257.507.627.177.177.17-4.14%1,249,209