KinderCare Learning Compa... (KLC)
NYSE: KLC
· Real-Time Price · USD
7.47
0.27 (3.75%)
At close: Sep 05, 2025, 3:59 PM
7.50
0.40%
After-hours: Sep 05, 2025, 07:54 PM EDT
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.25 | 7.54 | 7.20 | 7.47 | 7.47 | 3.75% | 722,506 |
| Sep 4, 2025 | 7.22 | 7.30 | 7.11 | 7.20 | 7.20 | 0.56% | 536,000 |
| Sep 3, 2025 | 6.85 | 7.17 | 6.85 | 7.16 | 7.16 | 2.43% | 625,201 |
| Sep 2, 2025 | 7.08 | 7.11 | 6.90 | 6.99 | 6.99 | -2.78% | 787,500 |
| Aug 29, 2025 | 7.14 | 7.26 | 7.09 | 7.19 | 7.19 | 0.70% | 466,200 |
| Aug 28, 2025 | 7.23 | 7.25 | 7.07 | 7.14 | 7.14 | -0.83% | 715,400 |
| Aug 27, 2025 | 7.27 | 7.32 | 7.11 | 7.20 | 7.20 | -0.96% | 593,800 |
| Aug 26, 2025 | 7.59 | 7.64 | 7.23 | 7.27 | 7.27 | -3.96% | 875,800 |
| Aug 25, 2025 | 7.41 | 7.77 | 7.41 | 7.57 | 7.57 | 3.56% | 1,825,600 |
| Aug 22, 2025 | 6.85 | 7.47 | 6.82 | 7.31 | 7.31 | 7.66% | 3,178,100 |
| Aug 21, 2025 | 6.77 | 6.84 | 6.63 | 6.79 | 6.79 | -1.16% | 956,100 |
| Aug 20, 2025 | 7.14 | 7.18 | 6.78 | 6.87 | 6.87 | -4.18% | 1,268,700 |
| Aug 19, 2025 | 7.50 | 7.62 | 7.16 | 7.17 | 7.17 | -4.14% | 1,249,200 |
| Aug 18, 2025 | 7.57 | 7.62 | 7.28 | 7.48 | 7.48 | -0.27% | 1,398,400 |
| Aug 15, 2025 | 7.47 | 7.68 | 7.37 | 7.50 | 7.50 | 1.49% | 1,965,000 |
| Aug 14, 2025 | 7.59 | 7.63 | 6.96 | 7.39 | 7.39 | -3.02% | 2,483,800 |
| 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 |