KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
17.59
+0.07 (0.40%)
Dec 20, 2024, 4:01 PM EST - Market closed
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 17.50 | 17.94 | 17.13 | 17.59 | 17.59 | 0.40% | 6,088,243 |
| Dec 19, 2024 | 17.90 | 17.90 | 17.05 | 17.52 | 17.52 | -0.57% | 702,567 |
| Dec 18, 2024 | 18.33 | 18.52 | 17.39 | 17.62 | 17.62 | -3.93% | 671,459 |
| Dec 17, 2024 | 18.24 | 18.61 | 18.04 | 18.34 | 18.34 | -1.61% | 596,425 |
| Dec 16, 2024 | 18.78 | 19.02 | 18.20 | 18.64 | 18.64 | -0.16% | 669,067 |
| Dec 13, 2024 | 19.24 | 19.36 | 18.63 | 18.67 | 18.67 | -3.36% | 422,265 |
| Dec 12, 2024 | 19.49 | 20.15 | 19.20 | 19.32 | 19.32 | -1.63% | 464,185 |
| Dec 11, 2024 | 19.24 | 19.78 | 18.42 | 19.64 | 19.64 | 1.29% | 633,886 |
| Dec 10, 2024 | 20.51 | 20.97 | 19.20 | 19.39 | 19.39 | -5.32% | 758,083 |
| Dec 9, 2024 | 22.19 | 22.56 | 20.39 | 20.48 | 20.48 | -7.71% | 841,538 |
| Dec 6, 2024 | 23.02 | 23.15 | 22.08 | 22.19 | 22.19 | -2.97% | 560,356 |
| Dec 5, 2024 | 22.87 | 23.60 | 22.53 | 22.87 | 22.87 | -2.85% | 407,384 |
| Dec 4, 2024 | 22.28 | 24.71 | 22.22 | 23.54 | 23.54 | 4.81% | 605,555 |
| Dec 3, 2024 | 22.42 | 23.09 | 22.00 | 22.46 | 22.46 | -0.09% | 436,653 |
| Dec 2, 2024 | 23.66 | 24.14 | 21.81 | 22.48 | 22.48 | -5.51% | 609,432 |
| Nov 29, 2024 | 23.28 | 24.30 | 23.11 | 23.79 | 23.79 | 2.23% | 202,758 |
| Nov 27, 2024 | 23.12 | 24.04 | 23.12 | 23.27 | 23.27 | -0.89% | 310,681 |
| Nov 26, 2024 | 22.09 | 24.40 | 22.00 | 23.48 | 23.48 | 4.17% | 572,619 |
| Nov 25, 2024 | 21.81 | 23.40 | 21.78 | 22.54 | 22.54 | 8.00% | 807,598 |
| Nov 22, 2024 | 20.14 | 21.00 | 19.00 | 20.87 | 20.87 | 7.74% | 1,060,885 |
| Nov 21, 2024 | 22.00 | 22.92 | 19.02 | 19.37 | 19.37 | -15.04% | 1,974,378 |
| Nov 20, 2024 | 23.39 | 23.55 | 22.25 | 22.80 | 22.80 | -3.55% | 546,564 |
| Nov 19, 2024 | 23.21 | 23.79 | 23.13 | 23.64 | 23.64 | 0.60% | 310,481 |
| Nov 18, 2024 | 23.35 | 23.86 | 23.34 | 23.50 | 23.50 | 0.60% | 255,546 |
| Nov 15, 2024 | 24.20 | 24.47 | 23.32 | 23.36 | 23.36 | -4.77% | 399,500 |
| Nov 14, 2024 | 25.47 | 26.32 | 24.53 | 24.53 | 24.53 | -4.29% | 289,530 |
| Nov 13, 2024 | 27.40 | 27.55 | 25.63 | 25.63 | 25.63 | -6.70% | 258,801 |
| Nov 12, 2024 | 27.46 | 27.93 | 27.22 | 27.47 | 27.47 | 0.70% | 169,284 |
| Nov 11, 2024 | 27.65 | 27.79 | 26.30 | 27.28 | 27.28 | -2.05% | 271,504 |
| Nov 8, 2024 | 28.19 | 28.41 | 27.65 | 27.85 | 27.85 | -1.94% | 172,139 |
| Nov 7, 2024 | 27.83 | 28.83 | 27.33 | 28.40 | 28.40 | 2.12% | 158,286 |
| Nov 6, 2024 | 27.55 | 28.33 | 26.93 | 27.81 | 27.81 | 3.08% | 511,894 |
| Nov 5, 2024 | 28.54 | 29.08 | 26.57 | 26.98 | 26.98 | -5.57% | 696,627 |
| Nov 4, 2024 | 28.74 | 29.48 | 28.30 | 28.57 | 28.57 | 0.88% | 278,206 |
| Nov 1, 2024 | 28.99 | 29.08 | 28.32 | 28.32 | 28.32 | -2.88% | 271,177 |
| Oct 31, 2024 | 28.40 | 29.89 | 28.40 | 29.16 | 29.16 | -0.85% | 262,943 |
| Oct 30, 2024 | 28.59 | 29.61 | 28.32 | 29.41 | 29.41 | 3.59% | 157,705 |
| Oct 29, 2024 | 28.11 | 28.70 | 28.11 | 28.39 | 28.39 | 1.07% | 310,674 |
| Oct 28, 2024 | 28.70 | 28.70 | 27.98 | 28.09 | 28.09 | -0.95% | 229,502 |
| Oct 25, 2024 | 28.30 | 29.11 | 28.03 | 28.36 | 28.36 | -0.35% | 163,655 |
| Oct 24, 2024 | 29.38 | 29.38 | 28.14 | 28.46 | 28.46 | -2.00% | 177,049 |
| Oct 23, 2024 | 27.78 | 29.21 | 27.63 | 29.04 | 29.04 | 2.58% | 275,443 |
| Oct 22, 2024 | 28.09 | 28.42 | 27.74 | 28.31 | 28.31 | 0.78% | 339,212 |
| Oct 21, 2024 | 28.10 | 28.55 | 27.88 | 28.09 | 28.09 | -0.92% | 431,583 |
| Oct 18, 2024 | 28.00 | 28.53 | 28.00 | 28.35 | 28.35 | 0.28% | 304,835 |
| Oct 17, 2024 | 28.51 | 28.65 | 27.96 | 28.27 | 28.27 | -0.28% | 239,702 |
| Oct 16, 2024 | 28.05 | 28.66 | 27.70 | 28.35 | 28.35 | 0.25% | 960,812 |
| Oct 15, 2024 | 28.81 | 29.40 | 28.18 | 28.28 | 28.28 | -2.01% | 3,306,754 |
| Oct 14, 2024 | 28.64 | 29.00 | 27.55 | 28.86 | 28.86 | 1.55% | 1,302,439 |
| Oct 11, 2024 | 27.37 | 28.96 | 27.14 | 28.42 | 28.42 | 1.36% | 971,269 |
| Oct 10, 2024 | 26.08 | 28.39 | 24.60 | 28.04 | 28.04 | 7.31% | 3,222,622 |