KinderCare Learning Compa... (KLC)
NYSE: KLC
· Real-Time Price · USD
7.37
-0.25 (-3.22%)
At close: Aug 14, 2025, 3:59 PM
7.39
0.27%
Pre-market: Aug 15, 2025, 08:48 AM EDT
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.59 | 7.63 | 6.96 | 7.39 | 7.39 | -3.02% | 2,481,188 |
| Aug 13, 2025 | 7.01 | 8.27 | 6.75 | 7.62 | 7.62 | -22.32% | 5,976,900 |
| Aug 12, 2025 | 9.75 | 9.92 | 9.59 | 9.81 | 9.81 | 1.87% | 726,500 |
| Aug 11, 2025 | 9.81 | 9.88 | 9.59 | 9.63 | 9.63 | -0.82% | 461,700 |
| Aug 8, 2025 | 9.51 | 9.72 | 9.42 | 9.71 | 9.71 | 2.00% | 356,000 |
| Aug 7, 2025 | 9.77 | 9.82 | 9.52 | 9.52 | 9.52 | -1.86% | 297,600 |
| Aug 6, 2025 | 9.83 | 9.85 | 9.60 | 9.70 | 9.70 | -1.52% | 602,100 |
| Aug 5, 2025 | 9.90 | 9.90 | 9.63 | 9.85 | 9.85 | 0.51% | 297,300 |
| Aug 4, 2025 | 9.57 | 9.86 | 9.53 | 9.80 | 9.80 | 3.38% | 353,500 |
| 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% | 450,600 |
| 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% | 390,700 |
| Jul 28, 2025 | 10.11 | 10.34 | 9.60 | 9.83 | 9.83 | -2.09% | 542,200 |
| Jul 25, 2025 | 10.06 | 10.10 | 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% | 690,000 |
| Jul 21, 2025 | 9.68 | 9.79 | 9.51 | 9.67 | 9.67 | 0.00% | 323,700 |
| Jul 18, 2025 | 9.88 | 9.88 | 9.66 | 9.67 | 9.67 | -1.33% | 329,500 |