KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
3.905
+0.075 (1.96%)
Nov 21, 2025, 9:38 AM EST - Market open
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 3.91 | 3.97 | 3.63 | 3.68 | 3.68 | -6.84% | 1,676,146 |
| Nov 14, 2025 | 3.99 | 4.20 | 3.91 | 3.95 | 3.95 | -2.23% | 1,714,444 |
| Nov 13, 2025 | 3.80 | 4.33 | 3.80 | 4.04 | 4.04 | -19.20% | 4,319,686 |
| Nov 12, 2025 | 5.08 | 5.22 | 4.84 | 5.00 | 5.00 | -2.15% | 1,854,646 |
| Nov 11, 2025 | 5.21 | 5.27 | 5.09 | 5.11 | 5.11 | -1.92% | 1,159,864 |
| Nov 10, 2025 | 5.54 | 5.76 | 5.21 | 5.21 | 5.21 | -5.27% | 872,315 |
| Nov 7, 2025 | 5.20 | 5.62 | 5.20 | 5.50 | 5.50 | 4.36% | 788,671 |
| Nov 6, 2025 | 5.57 | 5.62 | 5.23 | 5.27 | 5.27 | -5.72% | 1,018,052 |
| Nov 5, 2025 | 5.89 | 5.90 | 5.48 | 5.59 | 5.59 | -4.28% | 784,074 |
| Nov 4, 2025 | 5.95 | 6.04 | 5.79 | 5.84 | 5.84 | -3.15% | 1,495,933 |
| Nov 3, 2025 | 5.86 | 6.03 | 5.76 | 6.03 | 6.03 | 2.20% | 606,549 |
| Oct 31, 2025 | 5.66 | 5.94 | 5.56 | 5.90 | 5.90 | 4.80% | 791,064 |
| Oct 30, 2025 | 5.54 | 5.71 | 5.46 | 5.63 | 5.63 | -0.88% | 674,068 |
| Oct 29, 2025 | 5.75 | 5.82 | 5.64 | 5.68 | 5.68 | -2.91% | 746,265 |
| Oct 28, 2025 | 6.00 | 6.01 | 5.79 | 5.85 | 5.85 | -2.66% | 637,299 |
| Oct 27, 2025 | 6.19 | 6.21 | 5.95 | 6.01 | 6.01 | -1.64% | 500,539 |
| Oct 24, 2025 | 6.03 | 6.27 | 6.01 | 6.11 | 6.11 | 1.83% | 1,320,991 |
| Oct 23, 2025 | 5.82 | 6.01 | 5.80 | 6.00 | 6.00 | 2.74% | 525,512 |
| Oct 22, 2025 | 5.92 | 6.00 | 5.78 | 5.84 | 5.84 | -1.02% | 565,645 |
| Oct 21, 2025 | 5.90 | 6.06 | 5.88 | 5.90 | 5.90 | 0.17% | 615,529 |
| Oct 20, 2025 | 5.87 | 5.97 | 5.79 | 5.89 | 5.89 | 0.86% | 580,564 |
| Oct 17, 2025 | 5.78 | 5.87 | 5.70 | 5.84 | 5.84 | 0.69% | 802,956 |
| Oct 16, 2025 | 5.82 | 5.99 | 5.72 | 5.80 | 5.80 | -0.34% | 944,515 |
| Oct 15, 2025 | 5.92 | 6.07 | 5.75 | 5.82 | 5.82 | -1.02% | 1,194,197 |
| Oct 14, 2025 | 5.69 | 5.97 | 5.66 | 5.88 | 5.88 | 1.20% | 603,234 |
| Oct 13, 2025 | 5.74 | 5.93 | 5.69 | 5.81 | 5.81 | 2.11% | 760,244 |
| Oct 10, 2025 | 6.16 | 6.26 | 5.68 | 5.69 | 5.69 | -8.08% | 882,952 |
| Oct 9, 2025 | 6.41 | 6.46 | 6.19 | 6.19 | 6.19 | -2.06% | 801,312 |
| Oct 8, 2025 | 6.46 | 6.55 | 6.31 | 6.32 | 6.32 | -1.10% | 421,638 |
| Oct 7, 2025 | 6.64 | 6.68 | 6.36 | 6.39 | 6.39 | -3.47% | 871,041 |
| Oct 6, 2025 | 6.84 | 6.88 | 6.59 | 6.62 | 6.62 | -3.78% | 756,646 |
| Oct 3, 2025 | 6.63 | 7.10 | 6.63 | 6.88 | 6.88 | 4.56% | 696,896 |
| Oct 2, 2025 | 6.68 | 6.72 | 6.52 | 6.58 | 6.58 | -1.79% | 663,990 |
| Oct 1, 2025 | 6.59 | 6.76 | 6.50 | 6.70 | 6.70 | 0.90% | 647,038 |
| Sep 30, 2025 | 6.84 | 6.84 | 6.56 | 6.64 | 6.64 | -2.92% | 840,866 |
| Sep 29, 2025 | 6.98 | 6.98 | 6.72 | 6.84 | 6.84 | -1.44% | 633,715 |
| Sep 26, 2025 | 6.76 | 7.04 | 6.76 | 6.94 | 6.94 | 2.66% | 686,198 |
| Sep 25, 2025 | 6.80 | 6.87 | 6.68 | 6.76 | 6.76 | -1.46% | 694,261 |
| Sep 24, 2025 | 6.88 | 6.91 | 6.76 | 6.86 | 6.86 | 0.15% | 592,975 |
| Sep 23, 2025 | 7.01 | 7.08 | 6.80 | 6.85 | 6.85 | -1.72% | 739,716 |
| Sep 22, 2025 | 6.96 | 7.08 | 6.85 | 6.97 | 6.97 | 0.29% | 693,222 |
| Sep 19, 2025 | 7.27 | 7.29 | 6.93 | 6.95 | 6.95 | -4.01% | 1,422,659 |
| Sep 18, 2025 | 7.19 | 7.35 | 7.16 | 7.24 | 7.24 | 0.98% | 521,570 |
| Sep 17, 2025 | 7.31 | 7.50 | 7.13 | 7.17 | 7.17 | -1.38% | 756,200 |
| Sep 16, 2025 | 7.50 | 7.50 | 6.99 | 7.27 | 7.27 | -2.55% | 1,023,357 |
| Sep 15, 2025 | 7.47 | 7.59 | 7.32 | 7.46 | 7.46 | -0.13% | 617,105 |
| Sep 12, 2025 | 7.62 | 7.62 | 7.37 | 7.47 | 7.47 | -2.48% | 501,300 |