Skip to main content
KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
19.70
-1.15 (-5.52%)
Feb 21, 2025, 4:00 PM EST - Market closed

KLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202521.1121.1120.6220.8520.85-1.14%264,627
Feb 19, 202520.5121.1820.4021.0921.091.69%375,248
Feb 18, 202520.6720.7820.3020.7420.740.92%318,114
Feb 14, 202520.0520.8820.0520.5520.553.01%348,172
Feb 13, 202521.0021.1619.8919.9519.95-4.09%308,965
Feb 12, 202520.1020.8519.8420.8020.802.11%305,563
Feb 11, 202520.6321.0720.0420.3720.37-2.63%481,534
Feb 10, 202520.9221.1020.6320.9220.921.21%270,173
Feb 7, 202520.5820.9820.3520.6720.670.93%328,475
Feb 6, 202520.6320.7520.1320.4820.480.49%262,830
Feb 5, 202520.6120.8720.2820.3820.38-0.20%266,184
Feb 4, 202520.2520.9620.2320.4220.420.44%860,980
Feb 3, 202520.2620.9919.8220.3320.33-1.98%500,602
Jan 31, 202521.1921.2320.6320.7420.74-2.03%982,612
Jan 30, 202520.5021.1820.4921.1721.173.62%362,619
Jan 29, 202520.4920.6820.2220.4320.43-0.05%383,291
Jan 28, 202520.3420.6220.0620.4420.440.99%579,388
Jan 27, 202520.4020.7519.8620.2420.24-1.51%1,083,246
Jan 24, 202521.0121.0820.2020.5520.55-2.14%826,343
Jan 23, 202521.0321.2320.7921.0021.00-0.24%737,905
Jan 22, 202521.2421.2420.7821.0521.05-0.94%983,401
Jan 21, 202520.2121.4919.7821.2521.255.72%734,496
Jan 17, 202520.1420.3919.6420.1020.100.50%515,646
Jan 16, 202519.9820.4719.6020.0020.001.37%696,115
Jan 15, 202518.8320.0318.7019.7319.735.85%622,241
Jan 14, 202518.1818.8918.0418.6418.643.44%358,141
Jan 13, 202517.7118.1417.6018.0218.020.17%357,736
Jan 10, 202518.2618.4117.8717.9917.99-2.91%565,350
Jan 8, 202517.8718.5617.8018.5318.532.60%372,061
Jan 7, 202518.6118.8217.9118.0618.06-1.31%906,891
Jan 6, 202518.5818.8018.2018.3018.30-0.81%1,199,904
Jan 3, 202517.4818.4517.4418.4518.455.79%992,860
Jan 2, 202518.0818.1917.3817.4417.44-2.02%502,937
Dec 31, 202417.9918.1117.5017.8017.80-0.78%586,789
Dec 30, 202417.5317.9517.5017.9417.940.73%359,942
Dec 27, 202417.3618.0817.3117.8117.81-0.39%392,690
Dec 26, 202417.8818.3017.8117.8817.88-1.00%392,773
Dec 24, 202418.5118.5117.9018.0618.06-2.96%433,746
Dec 23, 202417.6018.6217.0618.6118.615.80%878,595
Dec 20, 202417.5017.9417.1317.5917.590.40%6,744,280
Dec 19, 202417.9017.9017.0517.5217.52-0.57%703,524
Dec 18, 202418.3318.5217.3917.6217.62-3.93%671,770
Dec 17, 202418.2418.6118.0418.3418.34-1.61%598,180
Dec 16, 202418.7819.0218.2018.6418.64-0.16%671,655
Dec 13, 202419.2419.3618.6318.6718.67-3.36%425,272
Dec 12, 202419.4920.1519.2019.3219.32-1.63%464,185
Dec 11, 202419.2419.7818.4219.6419.641.29%633,886
Dec 10, 202420.5120.9719.2019.3919.39-5.32%758,083
Dec 9, 202422.1922.5620.3920.4820.48-7.71%841,538
Dec 6, 202423.0223.1522.0822.1922.19-2.97%560,356
Dec 5, 202422.8723.6022.5322.8722.87-2.85%407,384
Dec 4, 202422.2824.7122.2223.5423.544.81%605,555
Dec 3, 202422.4223.0922.0022.4622.46-0.09%436,653
Dec 2, 202423.6624.1421.8122.4822.48-5.51%609,432
Nov 29, 202423.2824.3023.1123.7923.792.23%202,758
Nov 27, 202423.1224.0423.1223.2723.27-0.89%310,681
Nov 26, 202422.0924.4022.0023.4823.484.17%572,619
Nov 25, 202421.8123.4021.7822.5422.548.00%807,598
Nov 22, 202420.1421.0019.0020.8720.877.74%1,064,072
Nov 21, 202422.0022.9219.0219.3719.37-15.04%1,974,378
Nov 20, 202423.3923.5522.2522.8022.80-3.55%546,564
Nov 19, 202423.2123.7923.1323.6423.640.60%310,582
Nov 18, 202423.3523.8623.3423.5023.500.60%255,546
Nov 15, 202424.2024.4723.3223.3623.36-4.77%399,500
Nov 14, 202425.4726.3224.5324.5324.53-4.29%289,530
Nov 13, 202427.4027.5525.6325.6325.63-6.70%258,801
Nov 12, 202427.4627.9327.2227.4727.470.70%192,062
Nov 11, 202427.6527.7926.3027.2827.28-2.05%271,504
Nov 8, 202428.1928.4127.6527.8527.85-1.94%172,139
Nov 7, 202427.8328.8327.3328.4028.402.12%158,286
Nov 6, 202427.5528.3326.9327.8127.813.08%511,894
Nov 5, 202428.5429.0826.5726.9826.98-5.57%696,652
Nov 4, 202428.7429.4828.3028.5728.570.88%278,206
Nov 1, 202428.9929.0828.3228.3228.32-2.88%271,185
Oct 31, 202428.4029.8928.4029.1629.16-0.85%262,943
Oct 30, 202428.5929.6128.3229.4129.413.59%157,705
Oct 29, 202428.1128.7028.1128.3928.391.07%310,674
Oct 28, 202428.7028.7027.9828.0928.09-0.95%229,502
Oct 25, 202428.3029.1128.0328.3628.36-0.35%163,655
Oct 24, 202429.3829.3828.1428.4628.46-2.00%177,049
Oct 23, 202427.7829.2127.6329.0429.042.58%275,443
Oct 22, 202428.0928.4227.7428.3128.310.78%339,212
Oct 21, 202428.1028.5527.8828.0928.09-0.92%431,583
Oct 18, 202428.0028.5328.0028.3528.350.28%304,835
Oct 17, 202428.5128.6527.9628.2728.27-0.28%239,702
Oct 16, 202428.0528.6627.7028.3528.350.25%960,812
Oct 15, 202428.8129.4028.1828.2828.28-2.01%3,306,754
Oct 14, 202428.6429.0027.5528.8628.861.55%1,302,439
Oct 11, 202427.3728.9627.1428.4228.421.36%971,269
Oct 10, 202426.0828.3924.6028.0428.047.31%3,222,622