KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
7.31
+0.52 (7.66%)
At close: Aug 22, 2025, 4:00 PM
7.33
+0.02 (0.27%)
After-hours: Aug 22, 2025, 7:34 PM EDT

KLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 20257.577.627.287.487.48-0.27%1,398,393
Aug 15, 20257.477.687.377.507.501.49%1,965,300
Aug 14, 20257.597.636.967.397.39-3.02%2,483,818
Aug 13, 20257.018.276.757.627.62-22.32%5,976,884
Aug 12, 20259.759.929.599.819.811.87%736,345
Aug 11, 20259.819.889.599.639.63-0.82%461,660
Aug 8, 20259.519.729.429.719.712.00%355,995
Aug 7, 20259.779.829.529.529.52-1.86%297,590
Aug 6, 20259.839.859.609.709.70-1.52%602,098
Aug 5, 20259.909.909.639.859.850.51%297,291
Aug 4, 20259.579.869.539.809.803.38%353,471
Aug 1, 20259.529.709.349.489.48-1.35%572,912
Jul 31, 20259.679.809.539.619.61-1.54%450,636
Jul 30, 202510.0410.059.719.769.76-1.91%350,418
Jul 29, 20259.819.959.699.959.951.22%390,699
Jul 28, 202510.1110.349.609.839.83-2.09%542,242
Jul 25, 202510.0610.119.9510.0410.040.50%404,032
Jul 24, 202510.5010.769.989.999.99-5.04%603,446
Jul 23, 202510.3610.5610.1910.5210.523.04%585,036
Jul 22, 20259.7010.229.7010.2110.215.58%689,978
Jul 21, 20259.689.799.519.679.67-323,656
Jul 18, 20259.889.889.669.679.67-1.33%329,478
Jul 17, 20259.769.929.719.809.801.03%484,777
Jul 16, 20259.549.709.369.709.702.32%309,996
Jul 15, 20259.659.709.459.489.48-0.94%357,195
Jul 14, 20259.529.659.469.579.57-0.10%397,088
Jul 11, 20259.499.639.449.589.580.84%480,861
Jul 10, 20259.629.749.499.509.50-0.31%480,473
Jul 9, 20259.709.789.469.539.53-1.55%532,094
Jul 8, 20259.299.799.299.689.684.65%670,973
Jul 7, 20259.8510.019.179.259.25-7.04%535,812
Jul 3, 20259.9410.069.889.959.950.81%300,733
Jul 2, 202510.0810.149.869.879.87-1.60%744,600
Jul 1, 20259.9910.329.9110.0310.03-0.69%370,047
Jun 30, 202510.4010.4410.0310.1010.10-2.42%428,277
Jun 27, 202510.0810.389.9710.3510.353.40%1,215,607
Jun 26, 20259.9110.029.8110.0110.011.52%405,306
Jun 25, 20259.9010.099.699.869.86-0.90%468,828
Jun 24, 20259.929.969.659.959.952.47%646,723
Jun 23, 20259.399.719.319.719.712.43%599,221
Jun 20, 20259.939.989.469.489.48-3.95%778,366
Jun 18, 20259.9310.129.809.879.87-0.60%632,390
Jun 17, 20259.9110.119.799.939.93-1.19%756,241
Jun 16, 202510.1910.3710.0310.0510.05-0.30%425,784
Jun 13, 202510.5310.6010.0610.0810.08-6.15%611,473
Jun 12, 202510.6610.8310.5510.7410.74-0.09%291,789