KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
7.62
-2.19 (-22.32%)
Aug 13, 2025, 4:00 PM - Market closed
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.01 | 8.27 | 6.75 | 7.62 | 7.62 | -22.32% | 5,965,253 |
| Aug 12, 2025 | 9.75 | 9.92 | 9.59 | 9.81 | 9.81 | 1.87% | 736,345 |
| Aug 11, 2025 | 9.81 | 9.88 | 9.59 | 9.63 | 9.63 | -0.82% | 461,660 |
| Aug 8, 2025 | 9.51 | 9.72 | 9.42 | 9.71 | 9.71 | 2.00% | 355,995 |
| Aug 7, 2025 | 9.77 | 9.82 | 9.52 | 9.52 | 9.52 | -1.86% | 297,590 |
| Aug 6, 2025 | 9.83 | 9.85 | 9.60 | 9.70 | 9.70 | -1.52% | 602,098 |
| Aug 5, 2025 | 9.90 | 9.90 | 9.63 | 9.85 | 9.85 | 0.51% | 297,291 |
| Aug 4, 2025 | 9.57 | 9.86 | 9.53 | 9.80 | 9.80 | 3.38% | 353,471 |
| Aug 1, 2025 | 9.52 | 9.70 | 9.34 | 9.48 | 9.48 | -1.35% | 572,912 |
| Jul 31, 2025 | 9.67 | 9.80 | 9.53 | 9.61 | 9.61 | -1.54% | 450,636 |
| Jul 30, 2025 | 10.04 | 10.05 | 9.71 | 9.76 | 9.76 | -1.91% | 350,418 |
| Jul 29, 2025 | 9.81 | 9.95 | 9.69 | 9.95 | 9.95 | 1.22% | 390,699 |
| Jul 28, 2025 | 10.11 | 10.34 | 9.60 | 9.83 | 9.83 | -2.09% | 542,242 |
| Jul 25, 2025 | 10.06 | 10.11 | 9.95 | 10.04 | 10.04 | 0.50% | 404,032 |
| Jul 24, 2025 | 10.50 | 10.76 | 9.98 | 9.99 | 9.99 | -5.04% | 603,446 |
| Jul 23, 2025 | 10.36 | 10.56 | 10.19 | 10.52 | 10.52 | 3.04% | 585,036 |
| Jul 22, 2025 | 9.70 | 10.22 | 9.70 | 10.21 | 10.21 | 5.58% | 689,978 |
| Jul 21, 2025 | 9.68 | 9.79 | 9.51 | 9.67 | 9.67 | - | 323,656 |
| Jul 18, 2025 | 9.88 | 9.88 | 9.66 | 9.67 | 9.67 | -1.33% | 329,478 |
| Jul 17, 2025 | 9.76 | 9.92 | 9.71 | 9.80 | 9.80 | 1.03% | 484,777 |
| Jul 16, 2025 | 9.54 | 9.70 | 9.36 | 9.70 | 9.70 | 2.32% | 309,996 |
| Jul 15, 2025 | 9.65 | 9.70 | 9.45 | 9.48 | 9.48 | -0.94% | 357,195 |
| Jul 14, 2025 | 9.52 | 9.65 | 9.46 | 9.57 | 9.57 | -0.10% | 397,088 |
| Jul 11, 2025 | 9.49 | 9.63 | 9.44 | 9.58 | 9.58 | 0.84% | 480,861 |
| Jul 10, 2025 | 9.62 | 9.74 | 9.49 | 9.50 | 9.50 | -0.31% | 480,473 |
| Jul 9, 2025 | 9.70 | 9.78 | 9.46 | 9.53 | 9.53 | -1.55% | 532,094 |
| Jul 8, 2025 | 9.29 | 9.79 | 9.29 | 9.68 | 9.68 | 4.65% | 670,973 |
| Jul 7, 2025 | 9.85 | 10.01 | 9.17 | 9.25 | 9.25 | -7.04% | 535,812 |
| Jul 3, 2025 | 9.94 | 10.06 | 9.88 | 9.95 | 9.95 | 0.81% | 300,733 |
| Jul 2, 2025 | 10.08 | 10.14 | 9.86 | 9.87 | 9.87 | -1.60% | 744,600 |
| Jul 1, 2025 | 9.99 | 10.32 | 9.91 | 10.03 | 10.03 | -0.69% | 370,047 |
| Jun 30, 2025 | 10.40 | 10.44 | 10.03 | 10.10 | 10.10 | -2.42% | 428,277 |
| Jun 27, 2025 | 10.08 | 10.38 | 9.97 | 10.35 | 10.35 | 3.40% | 1,215,607 |
| Jun 26, 2025 | 9.91 | 10.02 | 9.81 | 10.01 | 10.01 | 1.52% | 405,306 |
| Jun 25, 2025 | 9.90 | 10.09 | 9.69 | 9.86 | 9.86 | -0.90% | 468,828 |
| Jun 24, 2025 | 9.92 | 9.96 | 9.65 | 9.95 | 9.95 | 2.47% | 646,723 |
| Jun 23, 2025 | 9.39 | 9.71 | 9.31 | 9.71 | 9.71 | 2.43% | 599,221 |
| Jun 20, 2025 | 9.93 | 9.98 | 9.46 | 9.48 | 9.48 | -3.95% | 778,366 |
| Jun 18, 2025 | 9.93 | 10.12 | 9.80 | 9.87 | 9.87 | -0.60% | 632,390 |
| Jun 17, 2025 | 9.91 | 10.11 | 9.79 | 9.93 | 9.93 | -1.19% | 756,241 |
| Jun 16, 2025 | 10.19 | 10.37 | 10.03 | 10.05 | 10.05 | -0.30% | 425,784 |
| Jun 13, 2025 | 10.53 | 10.60 | 10.06 | 10.08 | 10.08 | -6.15% | 611,473 |
| Jun 12, 2025 | 10.66 | 10.83 | 10.55 | 10.74 | 10.74 | -0.09% | 291,789 |
| Jun 11, 2025 | 10.72 | 11.04 | 10.62 | 10.75 | 10.75 | - | 460,075 |
| Jun 10, 2025 | 11.04 | 11.04 | 10.60 | 10.75 | 10.75 | -2.01% | 350,014 |
| Jun 9, 2025 | 11.49 | 11.61 | 10.93 | 10.97 | 10.97 | -2.83% | 405,455 |
| Jun 6, 2025 | 11.08 | 11.35 | 10.96 | 11.29 | 11.29 | 4.73% | 556,088 |
| Jun 5, 2025 | 11.39 | 11.48 | 10.60 | 10.78 | 10.78 | -5.52% | 1,240,469 |
| Jun 4, 2025 | 11.99 | 11.99 | 11.41 | 11.41 | 11.41 | -4.52% | 258,293 |
| Jun 3, 2025 | 11.80 | 12.10 | 11.69 | 11.95 | 11.95 | 1.19% | 438,621 |