KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
5.20
-0.02 (-0.38%)
Jul 20, 2026, 4:00 PM EDT - Market closed
KLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 3.87 | 4.10 | 3.87 | 4.02 | 4.02 | 4.69% | 790,531 |
| May 29, 2026 | 3.81 | 4.07 | 3.77 | 3.84 | 3.84 | 0.52% | 945,870 |
| May 28, 2026 | 3.75 | 3.85 | 3.72 | 3.82 | 3.82 | 0.53% | 1,227,209 |
| May 27, 2026 | 3.88 | 4.05 | 3.74 | 3.80 | 3.80 | 0.53% | 997,739 |
| May 26, 2026 | 3.55 | 3.89 | 3.52 | 3.78 | 3.78 | 5.59% | 1,285,744 |
| May 22, 2026 | 3.76 | 3.84 | 3.55 | 3.58 | 3.58 | -3.50% | 597,698 |
| May 21, 2026 | 3.61 | 3.78 | 3.49 | 3.71 | 3.71 | 1.37% | 931,685 |
| May 20, 2026 | 3.74 | 3.85 | 3.50 | 3.66 | 3.66 | 1.10% | 1,146,149 |
| May 19, 2026 | 3.85 | 3.98 | 3.62 | 3.62 | 3.62 | -6.94% | 1,328,072 |
| 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 |