KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
6.32
-0.07 (-1.10%)
At close: Oct 8, 2025, 4:00 PM EDT
6.44
+0.12 (1.90%)
After-hours: Oct 8, 2025, 5:52 PM EDT
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.46 | 6.55 | 6.31 | 6.32 | - | -1.10% | 418,752 |
| 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 |
| Sep 11, 2025 | 7.22 | 7.68 | 7.20 | 7.66 | 7.66 | 6.83% | 533,434 |
| Sep 10, 2025 | 7.39 | 7.57 | 7.06 | 7.17 | 7.17 | -2.58% | 709,130 |
| Sep 9, 2025 | 7.49 | 7.52 | 7.33 | 7.36 | 7.36 | -1.87% | 833,997 |
| Sep 8, 2025 | 7.45 | 7.68 | 7.35 | 7.50 | 7.50 | 0.40% | 882,348 |
| Sep 5, 2025 | 7.25 | 7.54 | 7.20 | 7.47 | 7.47 | 3.75% | 749,506 |
| Sep 4, 2025 | 7.22 | 7.30 | 7.11 | 7.20 | 7.20 | 0.56% | 536,096 |
| Sep 3, 2025 | 6.85 | 7.17 | 6.85 | 7.16 | 7.16 | 2.43% | 623,845 |
| Sep 2, 2025 | 7.08 | 7.12 | 6.90 | 6.99 | 6.99 | -2.78% | 787,484 |
| Aug 29, 2025 | 7.14 | 7.26 | 7.09 | 7.19 | 7.19 | 0.70% | 466,153 |
| Aug 28, 2025 | 7.23 | 7.25 | 7.07 | 7.14 | 7.14 | -0.83% | 715,599 |
| Aug 27, 2025 | 7.27 | 7.32 | 7.11 | 7.20 | 7.20 | -0.96% | 593,835 |
| Aug 26, 2025 | 7.59 | 7.64 | 7.23 | 7.27 | 7.27 | -3.96% | 875,756 |
| Aug 25, 2025 | 7.41 | 7.77 | 7.41 | 7.57 | 7.57 | 3.56% | 1,825,923 |
| Aug 22, 2025 | 6.85 | 7.47 | 6.82 | 7.31 | 7.31 | 7.66% | 3,178,099 |
| Aug 21, 2025 | 6.77 | 6.84 | 6.63 | 6.79 | 6.79 | -1.16% | 956,129 |
| Aug 20, 2025 | 7.14 | 7.18 | 6.78 | 6.87 | 6.87 | -4.18% | 1,268,661 |
| Aug 19, 2025 | 7.50 | 7.62 | 7.17 | 7.17 | 7.17 | -4.14% | 1,249,209 |
| Aug 18, 2025 | 7.57 | 7.62 | 7.28 | 7.48 | 7.48 | -0.27% | 1,398,393 |
| Aug 15, 2025 | 7.47 | 7.68 | 7.37 | 7.50 | 7.50 | 1.49% | 1,965,300 |
| Aug 14, 2025 | 7.59 | 7.63 | 6.96 | 7.39 | 7.39 | -3.02% | 2,483,818 |
| Aug 13, 2025 | 7.01 | 8.27 | 6.75 | 7.62 | 7.62 | -22.32% | 5,976,884 |
| Aug 12, 2025 | 9.75 | 9.92 | 9.59 | 9.81 | 9.81 | 1.87% | 736,345 |
| Aug 11, 2025 | 9.81 | 9.88 | 9.59 | 9.63 | 9.63 | -0.82% | 461,660 |
| Aug 8, 2025 | 9.51 | 9.72 | 9.42 | 9.71 | 9.71 | 2.00% | 355,995 |
| Aug 7, 2025 | 9.77 | 9.82 | 9.52 | 9.52 | 9.52 | -1.86% | 297,590 |
| Aug 6, 2025 | 9.83 | 9.85 | 9.60 | 9.70 | 9.70 | -1.52% | 602,098 |
| Aug 5, 2025 | 9.90 | 9.90 | 9.63 | 9.85 | 9.85 | 0.51% | 297,291 |
| Aug 4, 2025 | 9.57 | 9.86 | 9.53 | 9.80 | 9.80 | 3.38% | 353,471 |
| Aug 1, 2025 | 9.52 | 9.70 | 9.34 | 9.48 | 9.48 | -1.35% | 572,912 |
| Jul 31, 2025 | 9.67 | 9.80 | 9.53 | 9.61 | 9.61 | -1.54% | 450,636 |
| Jul 30, 2025 | 10.04 | 10.05 | 9.71 | 9.76 | 9.76 | -1.91% | 350,418 |