KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
2.090
+0.090 (4.50%)
At close: Nov 6, 2026, 4:00 PM EST
2.100
+0.010 (0.48%)
After-hours: Nov 6, 2026, 4:26 PM EST
KLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.98 | 2.10 | 1.94 | 2.09 | 2.09 | 4.50% | 423,904 |
| Nov 5, 2026 | 2.12 | 2.16 | 1.94 | 2.00 | 2.00 | -6.54% | 1,194,077 |
| Nov 4, 2026 | 2.13 | 2.25 | 2.12 | 2.14 | 2.14 | 3.88% | 591,839 |
| Nov 3, 2026 | 2.08 | 2.16 | 1.96 | 2.06 | 2.06 | 0.49% | 955,999 |
| Nov 2, 2026 | 2.05 | 2.20 | 2.04 | 2.05 | 2.05 | 0.99% | 713,596 |
| Oct 30, 2026 | 2.02 | 2.05 | 1.88 | 2.03 | 2.03 | -0.98% | 1,027,223 |
| Oct 29, 2026 | 1.98 | 2.07 | 1.95 | 2.05 | 2.05 | 5.13% | 588,290 |
| Oct 28, 2026 | 1.87 | 1.96 | 1.87 | 1.95 | 1.95 | 2.63% | 760,085 |
| Oct 27, 2026 | 1.76 | 1.92 | 1.74 | 1.90 | 1.90 | 9.83% | 633,229 |
| Oct 26, 2026 | 1.75 | 1.79 | 1.71 | 1.73 | 1.73 | -2.26% | 487,619 |
| Oct 23, 2026 | 1.76 | 1.78 | 1.69 | 1.77 | 1.77 | 0.57% | 634,622 |
| Oct 22, 2026 | 1.64 | 1.77 | 1.64 | 1.76 | 1.76 | 6.02% | 645,728 |
| Oct 21, 2026 | 1.72 | 1.72 | 1.63 | 1.66 | 1.66 | -2.35% | 667,655 |
| Oct 20, 2026 | 1.70 | 1.73 | 1.65 | 1.70 | 1.70 | -0.58% | 950,808 |
| Oct 19, 2026 | 1.79 | 1.79 | 1.63 | 1.71 | 1.71 | -3.39% | 1,106,108 |
| Oct 16, 2026 | 1.86 | 1.90 | 1.75 | 1.77 | 1.77 | -3.28% | 709,663 |
| Oct 15, 2026 | 1.86 | 1.90 | 1.81 | 1.83 | 1.83 | 1.10% | 766,091 |
| Oct 14, 2026 | 1.85 | 1.87 | 1.75 | 1.81 | 1.81 | -1.63% | 1,094,989 |
| Oct 13, 2026 | 1.87 | 1.88 | 1.82 | 1.84 | 1.84 | -0.54% | 584,337 |
| Oct 12, 2026 | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | -1.07% | 347,708 |
| Oct 9, 2026 | 1.99 | 1.99 | 1.87 | 1.87 | 1.87 | -5.08% | 497,717 |
| Oct 8, 2026 | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | - | 586,585 |
| Oct 7, 2026 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | -1.50% | 443,828 |
| Oct 6, 2026 | 1.87 | 2.00 | 1.83 | 2.00 | 2.00 | 10.50% | 727,048 |
| Oct 5, 2026 | 1.84 | 1.90 | 1.81 | 1.81 | 1.81 | -2.69% | 938,328 |
| Oct 2, 2026 | 1.86 | 1.91 | 1.81 | 1.86 | 1.86 | 0.54% | 580,041 |
| Oct 1, 2026 | 1.83 | 1.97 | 1.83 | 1.85 | 1.85 | -0.54% | 870,011 |
| Sep 30, 2026 | 1.97 | 1.97 | 1.84 | 1.86 | 1.86 | -4.12% | 1,206,837 |
| Sep 29, 2026 | 2.02 | 2.04 | 1.92 | 1.94 | 1.94 | -3.48% | 495,513 |
| Sep 28, 2026 | 2.13 | 2.20 | 2.01 | 2.01 | 2.01 | -5.19% | 586,116 |
| Sep 25, 2026 | 2.18 | 2.19 | 2.11 | 2.12 | 2.12 | -3.64% | 599,296 |
| Sep 24, 2026 | 2.21 | 2.23 | 2.16 | 2.20 | 2.20 | - | 364,987 |
| Sep 23, 2026 | 2.26 | 2.30 | 2.16 | 2.20 | 2.20 | -5.17% | 960,086 |
| Sep 22, 2026 | 2.30 | 2.38 | 2.27 | 2.32 | 2.32 | 1.31% | 392,320 |
| Sep 21, 2026 | 2.24 | 2.30 | 2.18 | 2.29 | 2.29 | 2.23% | 507,916 |
| Sep 18, 2026 | 2.34 | 2.42 | 2.22 | 2.24 | 2.24 | -5.08% | 908,441 |
| Sep 17, 2026 | 2.38 | 2.42 | 2.34 | 2.36 | 2.36 | 0.85% | 498,649 |
| Sep 16, 2026 | 2.37 | 2.37 | 2.30 | 2.34 | 2.34 | 0.86% | 482,527 |
| Sep 15, 2026 | 2.41 | 2.41 | 2.30 | 2.32 | 2.32 | -2.52% | 472,825 |
| Sep 14, 2026 | 2.34 | 2.42 | 2.33 | 2.38 | 2.38 | 0.42% | 662,527 |
| Sep 11, 2026 | 2.57 | 2.58 | 2.37 | 2.37 | 2.37 | -5.58% | 819,472 |
| Sep 10, 2026 | 2.57 | 2.57 | 2.50 | 2.51 | 2.51 | -1.18% | 426,182 |
| Sep 9, 2026 | 2.54 | 2.59 | 2.50 | 2.54 | 2.54 | -1.55% | 560,755 |
| Sep 8, 2026 | 2.63 | 2.68 | 2.58 | 2.58 | 2.58 | -3.37% | 498,289 |
| Sep 4, 2026 | 2.67 | 2.74 | 2.62 | 2.67 | 2.67 | -0.74% | 540,650 |
| Sep 3, 2026 | 2.53 | 2.69 | 2.51 | 2.69 | 2.69 | 7.17% | 651,142 |
| Sep 2, 2026 | 2.50 | 2.56 | 2.50 | 2.51 | 2.51 | 0.40% | 746,921 |
| Sep 1, 2026 | 2.50 | 2.56 | 2.46 | 2.50 | 2.50 | -0.79% | 718,082 |
| Aug 31, 2026 | 2.64 | 2.65 | 2.44 | 2.52 | 2.52 | -3.08% | 695,698 |
| Aug 28, 2026 | 2.54 | 2.65 | 2.51 | 2.60 | 2.60 | 2.77% | 777,217 |