KinderCare Learning Compa... (KLC)
NYSE: KLC
· Real-Time Price · USD
6.89
0.31 (4.71%)
At close: Oct 03, 2025, 3:59 PM
6.96
1.02%
After-hours: Oct 03, 2025, 06:08 PM EDT
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.63 | 7.10 | 6.63 | 6.88 | 6.88 | 4.56% | 691,941 |
| Oct 2, 2025 | 6.68 | 6.72 | 6.51 | 6.58 | 6.58 | -1.79% | 664,000 |
| Oct 1, 2025 | 6.59 | 6.76 | 6.50 | 6.70 | 6.70 | 0.90% | 647,000 |
| Sep 30, 2025 | 6.84 | 6.84 | 6.56 | 6.64 | 6.64 | -2.92% | 840,900 |
| Sep 29, 2025 | 6.98 | 6.98 | 6.72 | 6.84 | 6.84 | -1.44% | 633,400 |
| Sep 26, 2025 | 6.76 | 7.04 | 6.76 | 6.94 | 6.94 | 2.66% | 686,200 |
| Sep 25, 2025 | 6.80 | 6.87 | 6.68 | 6.76 | 6.76 | -1.46% | 694,200 |
| Sep 24, 2025 | 6.88 | 6.91 | 6.76 | 6.86 | 6.86 | 0.15% | 593,000 |
| Sep 23, 2025 | 7.01 | 7.08 | 6.80 | 6.85 | 6.85 | -1.72% | 739,700 |
| Sep 22, 2025 | 6.96 | 7.08 | 6.85 | 6.97 | 6.97 | 0.29% | 693,200 |
| Sep 19, 2025 | 7.27 | 7.28 | 6.93 | 6.95 | 6.95 | -4.01% | 1,422,700 |
| Sep 18, 2025 | 7.19 | 7.34 | 7.16 | 7.24 | 7.24 | 0.98% | 521,600 |
| Sep 17, 2025 | 7.31 | 7.50 | 7.13 | 7.17 | 7.17 | -1.38% | 756,200 |
| Sep 16, 2025 | 7.50 | 7.50 | 6.99 | 7.27 | 7.27 | -2.55% | 1,023,400 |
| Sep 15, 2025 | 7.47 | 7.59 | 7.32 | 7.46 | 7.46 | -0.13% | 617,100 |
| Sep 12, 2025 | 7.62 | 7.62 | 7.36 | 7.47 | 7.47 | -2.48% | 501,300 |
| Sep 11, 2025 | 7.22 | 7.68 | 7.20 | 7.66 | 7.66 | 6.83% | 533,430 |
| Sep 10, 2025 | 7.39 | 7.57 | 7.05 | 7.17 | 7.17 | -2.58% | 709,000 |
| Sep 9, 2025 | 7.49 | 7.52 | 7.33 | 7.36 | 7.36 | -1.87% | 834,000 |
| Sep 8, 2025 | 7.45 | 7.68 | 7.35 | 7.50 | 7.50 | 0.40% | 882,313 |
Page 1 of 13