KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
3.890
-0.130 (-3.23%)
May 18, 2026, 4:00 PM EDT - Market closed
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.18 | 4.37 | 3.89 | 3.89 | 3.89 | -3.23% | 1,307,821 |
| May 15, 2026 | 4.58 | 4.73 | 3.70 | 4.02 | 4.02 | -8.01% | 3,031,958 |
| May 14, 2026 | 4.17 | 4.65 | 4.05 | 4.37 | 4.37 | 6.33% | 2,993,071 |
| May 13, 2026 | 4.20 | 4.20 | 4.01 | 4.11 | 4.11 | -1.91% | 798,743 |
| May 12, 2026 | 3.64 | 4.29 | 3.56 | 4.19 | 4.19 | 13.55% | 2,519,647 |
| May 11, 2026 | 3.89 | 3.92 | 3.68 | 3.69 | 3.69 | -5.87% | 631,498 |
| May 8, 2026 | 3.89 | 3.98 | 3.65 | 3.92 | 3.92 | - | 862,118 |
| May 7, 2026 | 4.20 | 4.32 | 3.88 | 3.92 | 3.92 | -6.44% | 484,718 |
| May 6, 2026 | 4.04 | 4.22 | 3.92 | 4.19 | 4.19 | 5.28% | 1,969,634 |
| May 5, 2026 | 3.99 | 4.07 | 3.91 | 3.98 | 3.98 | - | 797,019 |
| May 4, 2026 | 4.20 | 4.42 | 3.96 | 3.98 | 3.98 | -4.33% | 1,016,322 |
| May 1, 2026 | 3.96 | 4.25 | 3.96 | 4.16 | 4.16 | 5.85% | 1,012,462 |
| Apr 30, 2026 | 3.79 | 3.97 | 3.73 | 3.93 | 3.93 | 3.42% | 562,001 |
| Apr 29, 2026 | 3.83 | 3.90 | 3.63 | 3.80 | 3.80 | -1.55% | 566,615 |
| Apr 28, 2026 | 3.66 | 3.96 | 3.60 | 3.86 | 3.86 | 6.63% | 931,052 |
| Apr 27, 2026 | 3.33 | 3.70 | 3.32 | 3.62 | 3.62 | 7.42% | 875,688 |
| Apr 24, 2026 | 3.27 | 3.46 | 3.24 | 3.37 | 3.37 | 1.20% | 555,772 |
| Apr 23, 2026 | 3.45 | 3.53 | 3.24 | 3.33 | 3.33 | -2.92% | 691,224 |
| Apr 22, 2026 | 3.34 | 3.51 | 3.31 | 3.43 | 3.43 | 3.31% | 982,447 |
| Apr 21, 2026 | 3.28 | 3.40 | 3.20 | 3.32 | 3.32 | -0.30% | 1,133,140 |
| Apr 20, 2026 | 3.08 | 3.37 | 3.08 | 3.33 | 3.33 | 7.77% | 660,960 |
| Apr 17, 2026 | 3.12 | 3.18 | 3.08 | 3.09 | 3.09 | 2.66% | 1,026,454 |
| Apr 16, 2026 | 3.09 | 3.13 | 2.99 | 3.01 | 3.01 | -1.63% | 636,558 |
| Apr 15, 2026 | 2.96 | 3.18 | 2.96 | 3.06 | 3.06 | 2.00% | 1,058,824 |
| Apr 14, 2026 | 3.01 | 3.17 | 2.94 | 3.00 | 3.00 | 0.33% | 869,891 |
| Apr 13, 2026 | 2.85 | 3.13 | 2.74 | 2.99 | 2.99 | 3.46% | 1,530,540 |
| Apr 10, 2026 | 2.91 | 3.05 | 2.82 | 2.89 | 2.89 | -0.34% | 990,348 |
| Apr 9, 2026 | 2.64 | 2.95 | 2.64 | 2.90 | 2.90 | 6.62% | 1,450,228 |
| Apr 8, 2026 | 2.72 | 2.75 | 2.63 | 2.72 | 2.72 | 6.67% | 1,796,048 |
| Apr 7, 2026 | 2.65 | 2.71 | 2.44 | 2.55 | 2.55 | -5.20% | 983,664 |
| Apr 6, 2026 | 2.41 | 2.71 | 2.41 | 2.69 | 2.69 | 10.70% | 991,213 |
| Apr 2, 2026 | 2.28 | 2.44 | 2.21 | 2.43 | 2.43 | 1.25% | 1,040,099 |
| Apr 1, 2026 | 2.23 | 2.41 | 2.18 | 2.40 | 2.40 | 9.09% | 985,496 |
| Mar 31, 2026 | 2.16 | 2.20 | 2.04 | 2.20 | 2.20 | 3.29% | 1,807,979 |
| Mar 30, 2026 | 2.05 | 2.15 | 2.03 | 2.13 | 2.13 | 3.90% | 1,518,556 |
| Mar 27, 2026 | 2.13 | 2.23 | 2.03 | 2.05 | 2.05 | -5.09% | 1,877,687 |
| Mar 26, 2026 | 2.11 | 2.18 | 2.10 | 2.16 | 2.16 | - | 876,570 |
| Mar 25, 2026 | 2.17 | 2.23 | 2.05 | 2.16 | 2.16 | - | 930,517 |
| Mar 24, 2026 | 2.25 | 2.33 | 2.16 | 2.16 | 2.16 | -3.14% | 1,625,861 |
| Mar 23, 2026 | 2.21 | 2.29 | 2.16 | 2.23 | 2.23 | 3.72% | 1,767,014 |
| Mar 20, 2026 | 2.37 | 2.37 | 2.12 | 2.15 | 2.15 | -8.90% | 2,319,107 |
| Mar 19, 2026 | 2.19 | 2.45 | 2.15 | 2.36 | 2.36 | 17.41% | 3,297,586 |
| Mar 18, 2026 | 1.96 | 2.19 | 1.96 | 2.01 | 2.01 | 1.52% | 3,208,856 |
| Mar 17, 2026 | 1.88 | 1.99 | 1.88 | 1.98 | 1.98 | 7.61% | 3,003,028 |
| Mar 16, 2026 | 1.92 | 1.97 | 1.75 | 1.84 | 1.84 | -5.64% | 3,426,170 |
| Mar 13, 2026 | 2.11 | 2.29 | 1.87 | 1.95 | 1.95 | -42.65% | 10,194,804 |
| Mar 12, 2026 | 3.23 | 3.44 | 3.23 | 3.40 | 3.40 | 3.34% | 1,400,638 |
| Mar 11, 2026 | 3.21 | 3.31 | 3.17 | 3.29 | 3.29 | 2.81% | 679,365 |
| Mar 10, 2026 | 3.38 | 3.40 | 3.20 | 3.20 | 3.20 | -5.04% | 602,239 |
| Mar 9, 2026 | 3.45 | 3.57 | 3.28 | 3.37 | 3.37 | -6.13% | 701,932 |