KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
5.85
-0.16 (-2.66%)
Oct 28, 2025, 4:00 PM EDT - Market closed
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |