KinderCare Learning Compa... (KLC)
NYSE: KLC
· Real-Time Price · USD
6.78
-0.09 (-1.31%)
At close: Aug 21, 2025, 3:59 PM
6.69
-1.33%
After-hours: Aug 21, 2025, 07:50 PM EDT
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 6.77 | 6.84 | 6.63 | 6.79 | n/a | -1.16% | 861,258 |
| 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 |
| 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 |