KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
13.53
+0.35 (2.66%)
At close: May 12, 2025, 4:00 PM
13.53
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.69 | 13.88 | 13.19 | 13.56 | - | 2.88% | 286,538 |
| May 9, 2025 | 13.39 | 13.54 | 13.13 | 13.18 | 13.18 | -1.35% | 395,543 |
| May 8, 2025 | 13.42 | 13.60 | 13.19 | 13.36 | 13.36 | 1.75% | 540,133 |
| May 7, 2025 | 13.10 | 13.22 | 12.92 | 13.13 | 13.13 | 1.86% | 362,738 |
| May 6, 2025 | 13.20 | 13.27 | 12.72 | 12.89 | 12.89 | -2.79% | 888,820 |
| May 5, 2025 | 13.06 | 13.59 | 12.95 | 13.26 | 13.26 | 0.76% | 427,204 |
| May 2, 2025 | 12.60 | 13.16 | 12.57 | 13.16 | 13.16 | 5.62% | 940,542 |
| May 1, 2025 | 12.40 | 12.59 | 12.17 | 12.46 | 12.46 | 1.63% | 481,112 |
| Apr 30, 2025 | 12.20 | 12.31 | 11.90 | 12.26 | 12.26 | -0.81% | 391,954 |
| Apr 29, 2025 | 12.10 | 12.47 | 12.00 | 12.36 | 12.36 | 1.64% | 386,932 |
| Apr 28, 2025 | 12.13 | 12.30 | 11.98 | 12.16 | 12.16 | 0.75% | 383,414 |
| Apr 25, 2025 | 11.83 | 12.28 | 11.54 | 12.07 | 12.07 | 1.00% | 1,356,879 |
| Apr 24, 2025 | 11.66 | 12.03 | 11.58 | 11.95 | 11.95 | 3.37% | 654,726 |
| Apr 23, 2025 | 12.15 | 12.50 | 11.52 | 11.56 | 11.56 | -1.20% | 709,933 |
| Apr 22, 2025 | 11.19 | 11.78 | 11.09 | 11.70 | 11.70 | 5.98% | 520,021 |
| Apr 21, 2025 | 11.28 | 11.33 | 10.76 | 11.04 | 11.04 | -1.95% | 475,693 |
| Apr 17, 2025 | 11.29 | 11.42 | 10.97 | 11.26 | 11.26 | 0.27% | 460,169 |
| Apr 16, 2025 | 11.46 | 11.63 | 11.10 | 11.23 | 11.23 | -1.06% | 731,485 |
| Apr 15, 2025 | 11.25 | 11.41 | 11.09 | 11.35 | 11.35 | 0.35% | 444,058 |
| Apr 14, 2025 | 11.33 | 11.65 | 11.04 | 11.31 | 11.31 | 2.63% | 512,229 |
| Apr 11, 2025 | 10.92 | 11.08 | 10.58 | 11.02 | 11.02 | 1.01% | 439,854 |
| Apr 10, 2025 | 11.30 | 11.36 | 10.74 | 10.91 | 10.91 | -5.54% | 691,095 |
| Apr 9, 2025 | 11.14 | 11.79 | 10.76 | 11.55 | 11.55 | 3.96% | 2,141,192 |
| Apr 8, 2025 | 11.71 | 12.04 | 11.04 | 11.11 | 11.11 | -3.22% | 1,082,683 |
| Apr 7, 2025 | 10.35 | 11.90 | 10.35 | 11.48 | 11.48 | 4.27% | 805,639 |
| Apr 4, 2025 | 10.51 | 11.10 | 10.31 | 11.01 | 11.01 | -1.61% | 890,184 |
| Apr 3, 2025 | 12.18 | 12.37 | 10.91 | 11.19 | 11.19 | -12.44% | 1,610,869 |
| Apr 2, 2025 | 11.68 | 12.86 | 11.64 | 12.78 | 12.78 | 8.12% | 760,791 |
| Apr 1, 2025 | 11.50 | 12.03 | 11.50 | 11.82 | 11.82 | 1.98% | 1,295,273 |
| Mar 31, 2025 | 11.81 | 12.06 | 11.56 | 11.59 | 11.59 | -3.01% | 1,176,745 |
| Mar 28, 2025 | 12.60 | 12.60 | 11.83 | 11.95 | 11.95 | -6.05% | 1,247,702 |
| Mar 27, 2025 | 12.80 | 13.08 | 12.67 | 12.72 | 12.72 | -1.40% | 878,347 |
| Mar 26, 2025 | 13.19 | 13.30 | 12.79 | 12.90 | 12.90 | -2.49% | 1,606,875 |
| Mar 25, 2025 | 13.77 | 13.78 | 13.09 | 13.23 | 13.23 | -4.48% | 1,357,909 |
| Mar 24, 2025 | 13.77 | 14.04 | 13.23 | 13.85 | 13.85 | 0.65% | 983,039 |
| Mar 21, 2025 | 14.80 | 15.50 | 13.53 | 13.76 | 13.76 | -22.17% | 3,618,130 |
| Mar 20, 2025 | 17.00 | 17.78 | 16.98 | 17.68 | 17.68 | 2.43% | 469,709 |
| Mar 19, 2025 | 17.08 | 17.26 | 16.73 | 17.26 | 17.26 | 1.29% | 339,028 |
| Mar 18, 2025 | 16.35 | 17.07 | 16.28 | 17.04 | 17.04 | 3.90% | 626,755 |
| Mar 17, 2025 | 16.24 | 16.61 | 16.20 | 16.40 | 16.40 | 0.18% | 644,782 |
| Mar 14, 2025 | 16.37 | 16.58 | 16.20 | 16.37 | 16.37 | 1.43% | 332,010 |
| Mar 13, 2025 | 16.69 | 16.73 | 15.86 | 16.14 | 16.14 | -3.70% | 403,473 |
| Mar 12, 2025 | 16.82 | 17.08 | 16.19 | 16.76 | 16.76 | 1.76% | 641,405 |
| Mar 11, 2025 | 16.45 | 16.74 | 15.93 | 16.47 | 16.47 | -0.18% | 841,062 |
| Mar 10, 2025 | 17.59 | 17.71 | 16.10 | 16.50 | 16.50 | -7.92% | 908,719 |
| Mar 7, 2025 | 18.27 | 18.51 | 17.61 | 17.92 | 17.92 | -1.54% | 755,087 |
| Mar 6, 2025 | 18.98 | 19.11 | 18.09 | 18.20 | 18.20 | -5.16% | 374,420 |
| Mar 5, 2025 | 18.84 | 19.29 | 18.64 | 19.19 | 19.19 | 2.13% | 203,784 |
| Mar 4, 2025 | 18.56 | 19.13 | 18.14 | 18.79 | 18.79 | -0.42% | 263,022 |
| Mar 3, 2025 | 19.56 | 20.15 | 18.69 | 18.87 | 18.87 | -3.03% | 484,038 |