KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
4.320
-0.250 (-5.47%)
At close: Dec 5, 2025, 4:00 PM EST
4.400
+0.080 (1.85%)
After-hours: Dec 5, 2025, 7:51 PM EST
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.57 | 4.61 | 4.31 | 4.32 | 4.32 | -5.47% | 985,491 |
| Dec 4, 2025 | 4.45 | 4.60 | 4.40 | 4.57 | 4.57 | 5.30% | 983,487 |
| Dec 3, 2025 | 3.96 | 4.45 | 3.91 | 4.34 | 4.34 | 3.09% | 1,597,729 |
| Dec 2, 2025 | 4.06 | 4.29 | 4.00 | 4.21 | 4.21 | 5.25% | 970,985 |
| Dec 1, 2025 | 3.90 | 4.08 | 3.86 | 4.00 | 4.00 | 0.50% | 959,536 |
| Nov 28, 2025 | 3.91 | 3.99 | 3.88 | 3.98 | 3.98 | 2.58% | 455,217 |
| Nov 26, 2025 | 3.91 | 3.99 | 3.87 | 3.88 | 3.88 | -1.52% | 552,980 |
| Nov 25, 2025 | 3.90 | 4.05 | 3.90 | 3.94 | 3.94 | 1.81% | 751,914 |
| Nov 24, 2025 | 4.17 | 4.18 | 3.86 | 3.87 | 3.87 | -7.42% | 1,321,124 |
| Nov 21, 2025 | 3.84 | 4.29 | 3.84 | 4.18 | 4.18 | 9.14% | 1,858,735 |
| Nov 20, 2025 | 3.73 | 3.97 | 3.71 | 3.83 | 3.83 | 4.08% | 1,592,655 |
| Nov 19, 2025 | 3.78 | 3.80 | 3.62 | 3.68 | 3.68 | -2.13% | 1,705,738 |
| Nov 18, 2025 | 3.64 | 3.81 | 3.61 | 3.76 | 3.76 | 2.17% | 1,560,999 |
| Nov 17, 2025 | 3.91 | 3.97 | 3.63 | 3.68 | 3.68 | -6.84% | 1,676,146 |
| Nov 14, 2025 | 3.99 | 4.20 | 3.91 | 3.95 | 3.95 | -2.23% | 1,714,444 |
| Nov 13, 2025 | 3.80 | 4.33 | 3.80 | 4.04 | 4.04 | -19.20% | 4,319,686 |
| Nov 12, 2025 | 5.08 | 5.22 | 4.84 | 5.00 | 5.00 | -2.15% | 1,854,646 |
| Nov 11, 2025 | 5.21 | 5.27 | 5.09 | 5.11 | 5.11 | -1.92% | 1,159,864 |
| Nov 10, 2025 | 5.54 | 5.76 | 5.21 | 5.21 | 5.21 | -5.27% | 872,315 |
| Nov 7, 2025 | 5.20 | 5.62 | 5.20 | 5.50 | 5.50 | 4.36% | 788,671 |
| Nov 6, 2025 | 5.57 | 5.62 | 5.23 | 5.27 | 5.27 | -5.72% | 1,018,052 |
| Nov 5, 2025 | 5.89 | 5.90 | 5.48 | 5.59 | 5.59 | -4.28% | 784,074 |
| Nov 4, 2025 | 5.95 | 6.04 | 5.79 | 5.84 | 5.84 | -3.15% | 1,495,933 |
| Nov 3, 2025 | 5.86 | 6.03 | 5.76 | 6.03 | 6.03 | 2.20% | 606,549 |
| Oct 31, 2025 | 5.66 | 5.94 | 5.56 | 5.90 | 5.90 | 4.80% | 791,064 |
| Oct 30, 2025 | 5.54 | 5.71 | 5.46 | 5.63 | 5.63 | -0.88% | 674,068 |
| Oct 29, 2025 | 5.75 | 5.82 | 5.64 | 5.68 | 5.68 | -2.91% | 746,265 |
| 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 |