KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
4.640
-0.140 (-2.93%)
Aug 12, 2026, 4:00 PM EDT - Market closed
KLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4.77 | 4.84 | 4.59 | 4.64 | 4.64 | -2.93% | 530,644 |
| Aug 11, 2026 | 5.00 | 5.01 | 4.78 | 4.78 | 4.78 | -4.97% | 390,994 |
| Aug 10, 2026 | 5.13 | 5.20 | 5.00 | 5.03 | 5.03 | -2.71% | 337,032 |
| Aug 7, 2026 | 5.12 | 5.24 | 5.05 | 5.17 | 5.17 | 1.17% | 308,992 |
| Aug 6, 2026 | 5.30 | 5.30 | 5.05 | 5.11 | 5.11 | -3.22% | 521,964 |
| Aug 5, 2026 | 5.49 | 5.57 | 5.20 | 5.28 | 5.28 | -3.65% | 454,140 |
| Aug 4, 2026 | 5.37 | 5.55 | 5.37 | 5.48 | 5.48 | 1.29% | 327,783 |
| Aug 3, 2026 | 5.46 | 5.54 | 5.30 | 5.41 | 5.41 | 1.12% | 390,324 |
| Jul 31, 2026 | 5.32 | 5.49 | 5.20 | 5.35 | 5.35 | -0.56% | 461,249 |
| Jul 30, 2026 | 5.39 | 5.40 | 5.21 | 5.38 | 5.38 | -1.28% | 380,705 |
| Jul 29, 2026 | 5.26 | 5.62 | 5.22 | 5.45 | 5.45 | 3.22% | 751,662 |
| Jul 28, 2026 | 5.21 | 5.49 | 5.09 | 5.28 | 5.28 | 3.73% | 569,619 |
| Jul 27, 2026 | 4.99 | 5.28 | 4.98 | 5.09 | 5.09 | 3.25% | 370,661 |
| Jul 24, 2026 | 4.89 | 5.05 | 4.86 | 4.93 | 4.93 | 2.07% | 406,170 |
| Jul 23, 2026 | 4.90 | 4.92 | 4.68 | 4.83 | 4.83 | -2.42% | 551,101 |
| Jul 22, 2026 | 5.02 | 5.08 | 4.93 | 4.95 | 4.95 | -2.17% | 337,272 |
| Jul 21, 2026 | 5.15 | 5.25 | 5.03 | 5.06 | 5.06 | -2.69% | 365,605 |
| Jul 20, 2026 | 5.29 | 5.33 | 5.13 | 5.20 | 5.20 | -0.38% | 289,822 |
| Jul 17, 2026 | 5.10 | 5.45 | 5.10 | 5.22 | 5.22 | -0.19% | 373,936 |
| Jul 16, 2026 | 5.26 | 5.36 | 5.19 | 5.23 | 5.23 | -1.13% | 365,088 |
| Jul 15, 2026 | 5.12 | 5.44 | 5.08 | 5.29 | 5.29 | 4.96% | 455,623 |
| Jul 14, 2026 | 5.08 | 5.18 | 5.02 | 5.04 | 5.04 | -1.37% | 397,264 |
| Jul 13, 2026 | 5.10 | 5.26 | 4.93 | 5.11 | 5.11 | 1.39% | 985,576 |
| Jul 10, 2026 | 5.11 | 5.11 | 5.04 | 5.04 | 5.04 | -0.20% | 328,088 |
| Jul 9, 2026 | 4.91 | 5.05 | 4.84 | 5.05 | 5.05 | 2.43% | 501,714 |
| Jul 8, 2026 | 5.05 | 5.09 | 4.88 | 4.93 | 4.93 | -3.14% | 647,857 |
| Jul 7, 2026 | 4.93 | 5.09 | 4.74 | 5.09 | 5.09 | 3.25% | 586,816 |
| Jul 6, 2026 | 4.84 | 5.08 | 4.71 | 4.93 | 4.93 | 1.65% | 559,075 |
| Jul 2, 2026 | 4.89 | 4.92 | 4.72 | 4.85 | 4.85 | 1.04% | 684,966 |
| Jul 1, 2026 | 4.30 | 4.97 | 4.23 | 4.80 | 4.80 | 12.94% | 953,884 |
| Jun 30, 2026 | 4.28 | 4.38 | 4.18 | 4.25 | 4.25 | -1.39% | 803,853 |
| Jun 29, 2026 | 4.28 | 4.46 | 4.17 | 4.31 | 4.31 | 2.13% | 2,605,984 |
| Jun 26, 2026 | 4.16 | 4.34 | 4.04 | 4.22 | 4.22 | 0.72% | 1,030,589 |
| Jun 25, 2026 | 4.19 | 4.32 | 4.13 | 4.19 | 4.19 | 0.24% | 358,163 |
| Jun 24, 2026 | 4.26 | 4.30 | 4.07 | 4.18 | 4.18 | -0.48% | 420,862 |
| Jun 23, 2026 | 4.10 | 4.29 | 4.09 | 4.20 | 4.20 | 2.44% | 390,715 |
| Jun 22, 2026 | 4.08 | 4.31 | 4.07 | 4.10 | 4.10 | -1.44% | 797,117 |
| Jun 18, 2026 | 3.90 | 4.20 | 3.82 | 4.16 | 4.16 | 5.58% | 976,587 |
| Jun 17, 2026 | 3.80 | 4.00 | 3.73 | 3.94 | 3.94 | 3.68% | 1,037,028 |
| Jun 16, 2026 | 4.03 | 4.18 | 3.80 | 3.80 | 3.80 | -4.76% | 916,087 |
| Jun 15, 2026 | 4.22 | 4.30 | 3.95 | 3.99 | 3.99 | -3.39% | 551,054 |
| Jun 12, 2026 | 4.25 | 4.48 | 4.12 | 4.13 | 4.13 | -0.96% | 789,620 |
| Jun 11, 2026 | 3.96 | 4.19 | 3.90 | 4.17 | 4.17 | 7.20% | 541,091 |
| Jun 10, 2026 | 3.88 | 4.04 | 3.88 | 3.89 | 3.89 | 0.78% | 415,856 |
| Jun 9, 2026 | 3.91 | 4.12 | 3.83 | 3.86 | 3.86 | 0.26% | 623,255 |
| Jun 8, 2026 | 3.99 | 4.00 | 3.85 | 3.85 | 3.85 | -2.53% | 459,865 |
| Jun 5, 2026 | 4.07 | 4.12 | 3.89 | 3.95 | 3.95 | -2.47% | 744,776 |
| Jun 4, 2026 | 3.83 | 4.07 | 3.82 | 4.05 | 4.05 | 7.43% | 589,220 |
| Jun 3, 2026 | 3.86 | 3.91 | 3.68 | 3.77 | 3.77 | -3.83% | 681,537 |
| Jun 2, 2026 | 4.00 | 4.04 | 3.83 | 3.92 | 3.92 | -2.49% | 620,749 |