KinderCare Learning Companies, Inc. Common Stock (KLC)
5.6300
+0.00 (0.00%)
NYSE · Last Trade: Oct 31st, 4:41 AM EDT
Historical Prices For KinderCare Learning Companies, Inc. Common Stock (KLC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2025 | 5.54 | 5.71 | 5.46 | 5.63 | 673,099 | 5.63 |
| 10/29/2025 | 5.75 | 5.82 | 5.63 | 5.68 | 746,065 | 5.68 |
| 10/28/2025 | 6.00 | 6.00 | 5.79 | 5.85 | 637,299 | 5.85 |
| 10/27/2025 | 6.19 | 6.21 | 5.95 | 6.01 | 500,539 | 6.01 |
| 10/24/2025 | 6.03 | 6.27 | 6.01 | 6.11 | 1,320,991 | 6.11 |
| 10/23/2025 | 5.82 | 6.00 | 5.79 | 6.00 | 525,207 | 6.00 |
| 10/22/2025 | 5.92 | 6.00 | 5.78 | 5.84 | 565,645 | 5.84 |
| 10/21/2025 | 5.90 | 6.06 | 5.88 | 5.90 | 615,518 | 5.90 |
| 10/20/2025 | 5.87 | 5.97 | 5.79 | 5.89 | 578,564 | 5.89 |
| 10/17/2025 | 5.78 | 5.87 | 5.70 | 5.84 | 802,956 | 5.84 |
| 10/16/2025 | 5.82 | 5.99 | 5.71 | 5.80 | 944,515 | 5.80 |
| 10/15/2025 | 5.92 | 6.07 | 5.75 | 5.82 | 1,194,197 | 5.82 |
| 10/14/2025 | 5.69 | 5.96 | 5.66 | 5.88 | 603,213 | 5.88 |
| 10/13/2025 | 5.74 | 5.93 | 5.69 | 5.81 | 757,838 | 5.81 |
| 10/10/2025 | 6.16 | 6.26 | 5.68 | 5.69 | 882,952 | 5.69 |
| 10/09/2025 | 6.41 | 6.46 | 6.19 | 6.19 | 795,310 | 6.19 |
| 10/08/2025 | 6.46 | 6.55 | 6.31 | 6.32 | 421,093 | 6.32 |
| 10/07/2025 | 6.64 | 6.68 | 6.36 | 6.39 | 870,812 | 6.39 |
| 10/06/2025 | 6.84 | 6.88 | 6.59 | 6.62 | 755,046 | 6.62 |
| 10/03/2025 | 6.63 | 7.10 | 6.63 | 6.88 | 696,896 | 6.88 |
| 10/02/2025 | 6.68 | 6.72 | 6.51 | 6.58 | 663,323 | 6.58 |
| 10/01/2025 | 6.59 | 6.75 | 6.50 | 6.70 | 647,038 | 6.70 |
| 9/30/2025 | 6.84 | 6.84 | 6.56 | 6.64 | 840,856 | 6.64 |
| 9/29/2025 | 6.98 | 6.98 | 6.72 | 6.84 | 633,415 | 6.84 |
| 9/26/2025 | 6.76 | 7.04 | 6.76 | 6.94 | 692,035 | 6.94 |
| 9/25/2025 | 6.80 | 6.87 | 6.67 | 6.76 | 694,231 | 6.76 |
| 9/24/2025 | 6.88 | 6.91 | 6.76 | 6.86 | 592,975 | 6.86 |
| 9/23/2025 | 7.01 | 7.08 | 6.80 | 6.85 | 739,716 | 6.85 |
| 9/22/2025 | 6.96 | 7.08 | 6.85 | 6.97 | 693,114 | 6.97 |
| 9/19/2025 | 7.27 | 7.29 | 6.93 | 6.95 | 1,422,659 | 6.95 |
| 9/18/2025 | 7.19 | 7.34 | 7.16 | 7.24 | 521,470 | 7.24 |
| 9/17/2025 | 7.31 | 7.50 | 7.13 | 7.17 | 756,200 | 7.17 |
| 9/16/2025 | 7.50 | 7.50 | 6.99 | 7.27 | 1,023,055 | 7.27 |
| 9/15/2025 | 7.47 | 7.59 | 7.32 | 7.46 | 617,085 | 7.46 |
| 9/12/2025 | 7.62 | 7.62 | 7.37 | 7.47 | 501,300 | 7.47 |
| 9/11/2025 | 7.22 | 7.68 | 7.20 | 7.66 | 533,434 | 7.66 |
| 9/10/2025 | 7.39 | 7.57 | 7.05 | 7.17 | 709,120 | 7.17 |
| 9/09/2025 | 7.49 | 7.52 | 7.33 | 7.36 | 833,997 | 7.36 |
| 9/08/2025 | 7.45 | 7.68 | 7.35 | 7.50 | 882,338 | 7.50 |
| 9/05/2025 | 7.25 | 7.54 | 7.20 | 7.47 | 749,506 | 7.47 |
| 9/04/2025 | 7.22 | 7.30 | 7.11 | 7.20 | 536,096 | 7.20 |
| 9/03/2025 | 6.85 | 7.17 | 6.85 | 7.16 | 625,291 | 7.16 |
| 9/02/2025 | 7.08 | 7.12 | 6.90 | 6.99 | 787,440 | 6.99 |
| 8/29/2025 | 7.14 | 7.26 | 7.09 | 7.19 | 466,153 | 7.19 |
| 8/28/2025 | 7.23 | 7.25 | 7.07 | 7.14 | 715,599 | 7.14 |
| 8/27/2025 | 7.27 | 7.32 | 7.11 | 7.20 | 593,765 | 7.20 |
| 8/26/2025 | 7.59 | 7.64 | 7.23 | 7.27 | 875,536 | 7.27 |
| 8/25/2025 | 7.41 | 7.77 | 7.41 | 7.57 | 1,825,736 | 7.57 |
| 8/22/2025 | 6.85 | 7.47 | 6.82 | 7.31 | 3,178,099 | 7.31 |
| 8/21/2025 | 6.77 | 6.84 | 6.63 | 6.79 | 956,099 | 6.79 |
| 8/20/2025 | 7.14 | 7.18 | 6.78 | 6.87 | 1,268,089 | 6.87 |
| 8/19/2025 | 7.50 | 7.62 | 7.17 | 7.17 | 1,249,204 | 7.17 |
| 8/18/2025 | 7.57 | 7.62 | 7.28 | 7.48 | 1,398,393 | 7.48 |
| 8/15/2025 | 7.47 | 7.68 | 7.37 | 7.50 | 1,965,300 | 7.50 |
| 8/14/2025 | 7.59 | 7.63 | 6.96 | 7.39 | 2,483,254 | 7.39 |
| 8/13/2025 | 7.01 | 8.27 | 6.75 | 7.62 | 5,972,962 | 7.62 |
| 8/12/2025 | 9.75 | 9.92 | 9.59 | 9.81 | 733,651 | 9.81 |
| 8/11/2025 | 9.81 | 9.88 | 9.59 | 9.63 | 461,655 | 9.63 |
| 8/08/2025 | 9.51 | 9.72 | 9.42 | 9.71 | 355,995 | 9.71 |
| 8/07/2025 | 9.77 | 9.82 | 9.52 | 9.52 | 297,590 | 9.52 |
| 8/06/2025 | 9.83 | 9.85 | 9.60 | 9.70 | 602,098 | 9.70 |
| 8/05/2025 | 9.90 | 9.90 | 9.63 | 9.85 | 297,291 | 9.85 |
| 8/04/2025 | 9.57 | 9.86 | 9.53 | 9.80 | 353,471 | 9.80 |
| 8/01/2025 | 9.52 | 9.70 | 9.34 | 9.48 | 572,912 | 9.48 |
| 7/31/2025 | 9.67 | 9.79 | 9.53 | 9.61 | 450,561 | 9.61 |