KinderCare Learning Compa... (KLC)
13.76
-3.92 (-22.17%)
At close: Mar 21, 2025, 3:59 PM
13.79
0.23%
After-hours: Mar 21, 2025, 07:07 PM EDT
KLC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 17.00 | 17.78 | 16.98 | 17.68 | 0.42 | 2.43% | 467,913 |
| Mar 19, 2025 | 17.08 | 17.26 | 16.73 | 17.26 | 0.22 | 1.29% | 339,028 |
| Mar 18, 2025 | 16.35 | 17.07 | 16.28 | 17.04 | 0.64 | 3.90% | 626,800 |
| Mar 17, 2025 | 16.24 | 16.61 | 16.20 | 16.40 | 0.03 | 0.18% | 644,800 |
| Mar 14, 2025 | 16.37 | 16.58 | 16.20 | 16.37 | 0.23 | 1.43% | 332,000 |
| Mar 13, 2025 | 16.69 | 16.73 | 15.86 | 16.14 | -0.62 | -3.70% | 403,500 |
| Mar 12, 2025 | 16.82 | 17.08 | 16.19 | 16.76 | 0.29 | 1.76% | 641,400 |
| Mar 11, 2025 | 16.45 | 16.74 | 15.93 | 16.47 | -0.03 | -0.18% | 841,100 |
| Mar 10, 2025 | 17.59 | 17.71 | 16.10 | 16.50 | -1.42 | -7.92% | 908,719 |
| Mar 7, 2025 | 18.27 | 18.50 | 17.60 | 17.92 | -0.28 | -1.54% | 755,100 |
| Mar 6, 2025 | 18.98 | 19.11 | 18.09 | 18.20 | -0.99 | -5.16% | 374,400 |
| Mar 5, 2025 | 18.84 | 19.29 | 18.64 | 19.19 | 0.40 | 2.13% | 203,800 |
| Mar 4, 2025 | 18.56 | 19.13 | 18.14 | 18.79 | -0.08 | -0.42% | 263,000 |
| Mar 3, 2025 | 19.56 | 20.15 | 18.69 | 18.87 | -0.59 | -3.03% | 483,700 |
| Feb 28, 2025 | 19.91 | 19.97 | 19.27 | 19.46 | -0.32 | -1.62% | 840,300 |
| Feb 27, 2025 | 19.81 | 20.15 | 19.77 | 19.78 | -0.12 | -0.60% | 176,400 |
| Feb 26, 2025 | 20.47 | 20.69 | 19.76 | 19.90 | -0.33 | -1.63% | 460,700 |
| Feb 25, 2025 | 19.98 | 20.43 | 19.82 | 20.23 | 0.37 | 1.86% | 279,500 |
| Feb 24, 2025 | 19.90 | 19.93 | 19.50 | 19.86 | 0.16 | 0.81% | 229,300 |
| Feb 21, 2025 | 21.08 | 21.14 | 19.70 | 19.70 | -1.15 | -5.52% | 261,100 |
| Feb 20, 2025 | 21.11 | 21.11 | 20.62 | 20.85 | -0.24 | -1.14% | 264,600 |
| Feb 19, 2025 | 20.51 | 21.18 | 20.40 | 21.09 | 0.35 | 1.69% | 375,200 |
| Feb 18, 2025 | 20.67 | 20.78 | 20.30 | 20.74 | 0.19 | 0.92% | 318,100 |
| Feb 14, 2025 | 20.05 | 20.88 | 20.05 | 20.55 | 0.60 | 3.01% | 348,100 |
| Feb 13, 2025 | 21.00 | 21.16 | 19.89 | 19.95 | -0.85 | -4.09% | 309,000 |
| Feb 12, 2025 | 20.10 | 20.85 | 19.84 | 20.80 | 0.43 | 2.11% | 305,600 |
| Feb 11, 2025 | 20.63 | 21.07 | 20.04 | 20.37 | -0.55 | -2.63% | 481,400 |
| Feb 10, 2025 | 20.92 | 21.10 | 20.63 | 20.92 | 0.25 | 1.21% | 269,410 |
| Feb 7, 2025 | 20.58 | 20.98 | 20.35 | 20.67 | 0.19 | 0.93% | 322,256 |
| Feb 6, 2025 | 20.63 | 20.75 | 20.13 | 20.48 | 0.10 | 0.49% | 247,458 |
| Feb 5, 2025 | 20.61 | 20.87 | 20.28 | 20.38 | -0.04 | -0.20% | 262,364 |
| Feb 4, 2025 | 20.25 | 20.96 | 20.23 | 20.42 | 0.09 | 0.44% | 854,957 |
| Feb 3, 2025 | 20.26 | 20.99 | 19.82 | 20.33 | -0.41 | -1.98% | 497,371 |
| Jan 31, 2025 | 21.19 | 21.23 | 20.63 | 20.74 | -0.43 | -2.03% | 979,551 |
| Jan 30, 2025 | 20.50 | 21.18 | 20.49 | 21.17 | 0.74 | 3.62% | 361,794 |
| Jan 29, 2025 | 20.49 | 20.68 | 20.22 | 20.43 | -0.01 | -0.05% | 381,026 |
| Jan 28, 2025 | 20.34 | 20.62 | 20.06 | 20.44 | 0.20 | 0.99% | 576,143 |
| Jan 27, 2025 | 20.40 | 20.74 | 19.86 | 20.24 | -0.31 | -1.51% | 1,078,306 |
| Jan 24, 2025 | 21.01 | 21.08 | 20.20 | 20.55 | -0.45 | -2.14% | 822,711 |
| Jan 23, 2025 | 21.03 | 21.22 | 20.78 | 21.00 | -0.05 | -0.24% | 732,802 |
| Jan 22, 2025 | 21.24 | 21.24 | 20.78 | 21.05 | -0.20 | -0.94% | 977,839 |
| Jan 21, 2025 | 20.21 | 21.49 | 19.78 | 21.25 | 1.15 | 5.72% | 734,485 |
| Jan 17, 2025 | 20.14 | 20.39 | 19.64 | 20.10 | 0.10 | 0.50% | 511,268 |
| Jan 16, 2025 | 19.98 | 20.47 | 19.60 | 20.00 | 0.27 | 1.37% | 685,464 |
| Jan 15, 2025 | 18.83 | 20.03 | 18.70 | 19.73 | 1.09 | 5.85% | 617,578 |
| Jan 14, 2025 | 18.18 | 18.89 | 18.03 | 18.64 | 0.62 | 3.44% | 355,699 |
| Jan 13, 2025 | 17.71 | 18.14 | 17.60 | 18.02 | 0.03 | 0.17% | 334,161 |
| Jan 10, 2025 | 18.26 | 18.41 | 17.87 | 17.99 | -0.54 | -2.91% | 537,627 |
| Jan 8, 2025 | 17.87 | 18.56 | 17.80 | 18.53 | 0.47 | 2.60% | 334,769 |
| Jan 7, 2025 | 18.61 | 18.81 | 17.91 | 18.06 | -0.24 | -1.31% | 490,113 |