Klarna Group plc (KLAR)
NYSE: KLAR · Real-Time Price · USD
14.25
+0.49 (3.60%)
Mar 9, 2026, 3:43 PM EDT - Market open
Klarna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.75 | 14.65 | 13.55 | 14.17 | - | 3.05% | 6,372,284 |
| Mar 6, 2026 | 13.69 | 14.29 | 13.51 | 13.75 | 13.75 | 1.63% | 6,404,059 |
| Mar 5, 2026 | 13.56 | 14.44 | 13.33 | 13.53 | 13.53 | -0.29% | 5,857,323 |
| Mar 4, 2026 | 13.50 | 14.25 | 13.45 | 13.57 | 13.57 | 1.42% | 5,194,796 |
| Mar 3, 2026 | 13.00 | 13.60 | 12.75 | 13.38 | 13.38 | 0.90% | 4,709,740 |
| Mar 2, 2026 | 13.20 | 13.54 | 13.07 | 13.26 | 13.26 | -2.21% | 5,147,336 |
| Feb 27, 2026 | 14.45 | 14.50 | 13.52 | 13.56 | 13.56 | -4.10% | 6,885,585 |
| Feb 26, 2026 | 15.03 | 15.31 | 14.09 | 14.14 | 14.14 | -5.42% | 7,621,377 |
| Feb 25, 2026 | 14.22 | 16.38 | 14.22 | 14.95 | 14.95 | 6.63% | 12,502,439 |
| Feb 24, 2026 | 12.81 | 14.04 | 12.50 | 14.02 | 14.02 | 9.36% | 10,289,641 |
| Feb 23, 2026 | 13.02 | 13.23 | 12.57 | 12.82 | 12.82 | -1.99% | 9,497,688 |
| Feb 20, 2026 | 13.90 | 14.01 | 13.00 | 13.08 | 13.08 | -5.56% | 22,537,559 |
| Feb 19, 2026 | 15.51 | 15.90 | 13.67 | 13.85 | 13.85 | -26.91% | 45,102,463 |
| Feb 18, 2026 | 19.08 | 20.09 | 18.84 | 18.95 | 18.95 | -1.40% | 6,171,547 |
| Feb 17, 2026 | 18.10 | 19.70 | 18.10 | 19.22 | 19.22 | 6.13% | 5,179,839 |
| Feb 13, 2026 | 18.10 | 18.71 | 18.00 | 18.11 | 18.11 | 1.74% | 2,791,502 |
| Feb 12, 2026 | 19.00 | 19.15 | 17.74 | 17.80 | 17.80 | -6.86% | 4,272,842 |
| Feb 11, 2026 | 20.93 | 21.00 | 19.07 | 19.11 | 19.11 | -7.86% | 4,121,310 |
| Feb 10, 2026 | 20.49 | 21.72 | 20.36 | 20.74 | 20.74 | 1.82% | 2,430,511 |
| Feb 9, 2026 | 20.69 | 20.75 | 20.00 | 20.37 | 20.37 | -0.73% | 2,877,897 |
| Feb 6, 2026 | 20.80 | 21.49 | 20.10 | 20.52 | 20.52 | 0.84% | 3,702,792 |
| Feb 5, 2026 | 21.39 | 21.61 | 20.22 | 20.35 | 20.35 | -6.31% | 2,904,399 |
| Feb 4, 2026 | 21.51 | 22.20 | 20.88 | 21.72 | 21.72 | 0.60% | 3,329,222 |
| Feb 3, 2026 | 22.75 | 22.80 | 20.89 | 21.59 | 21.59 | -5.80% | 4,926,304 |
| Feb 2, 2026 | 22.90 | 23.57 | 22.35 | 22.92 | 22.92 | -0.65% | 2,265,870 |
| Jan 30, 2026 | 23.95 | 24.04 | 23.06 | 23.07 | 23.07 | -4.43% | 4,258,055 |
| Jan 29, 2026 | 25.09 | 25.16 | 23.71 | 24.14 | 24.14 | -5.33% | 4,299,595 |
| Jan 28, 2026 | 26.09 | 26.24 | 25.45 | 25.50 | 25.50 | -1.43% | 2,781,215 |
| Jan 27, 2026 | 27.11 | 27.19 | 25.85 | 25.87 | 25.87 | -4.57% | 2,682,881 |
| Jan 26, 2026 | 27.93 | 27.97 | 27.05 | 27.11 | 27.11 | -2.13% | 2,895,740 |
| Jan 23, 2026 | 28.74 | 28.82 | 27.60 | 27.70 | 27.70 | -3.79% | 2,177,430 |
| Jan 22, 2026 | 27.75 | 28.97 | 27.75 | 28.79 | 28.79 | 5.07% | 2,313,362 |
| Jan 21, 2026 | 27.36 | 28.18 | 26.83 | 27.40 | 27.40 | 0.51% | 3,016,895 |
| Jan 20, 2026 | 28.02 | 28.50 | 27.17 | 27.26 | 27.26 | -6.00% | 3,327,513 |
| Jan 16, 2026 | 29.00 | 29.92 | 28.20 | 29.00 | 29.00 | 1.08% | 2,661,970 |
| Jan 15, 2026 | 30.63 | 31.04 | 28.53 | 28.69 | 28.69 | -4.78% | 2,986,492 |
| Jan 14, 2026 | 29.80 | 30.23 | 29.12 | 30.13 | 30.13 | 0.37% | 2,981,626 |
| Jan 13, 2026 | 31.01 | 32.47 | 28.97 | 30.02 | 30.02 | -1.90% | 3,419,332 |
| Jan 12, 2026 | 32.28 | 33.10 | 29.68 | 30.60 | 30.60 | -2.70% | 4,545,648 |
| Jan 9, 2026 | 31.00 | 31.95 | 30.34 | 31.45 | 31.45 | 2.34% | 2,352,572 |
| Jan 8, 2026 | 31.26 | 31.70 | 30.33 | 30.73 | 30.73 | -1.63% | 2,672,134 |
| Jan 7, 2026 | 29.81 | 31.45 | 29.43 | 31.24 | 31.24 | 5.04% | 3,480,978 |
| Jan 6, 2026 | 29.61 | 29.93 | 29.24 | 29.74 | 29.74 | 1.61% | 2,117,945 |
| Jan 5, 2026 | 28.69 | 29.94 | 28.51 | 29.27 | 29.27 | 2.45% | 2,743,815 |
| Jan 2, 2026 | 29.05 | 29.24 | 28.25 | 28.57 | 28.57 | -1.18% | 2,842,300 |
| Dec 31, 2025 | 28.94 | 29.25 | 28.58 | 28.91 | 28.91 | -0.48% | 2,456,425 |
| Dec 30, 2025 | 29.51 | 29.71 | 29.03 | 29.05 | 29.05 | -1.69% | 1,793,773 |
| Dec 29, 2025 | 29.29 | 30.49 | 29.11 | 29.55 | 29.55 | -0.14% | 1,794,619 |
| Dec 26, 2025 | 30.43 | 30.43 | 29.47 | 29.59 | 29.59 | -2.73% | 1,977,713 |
| Dec 24, 2025 | 30.52 | 30.60 | 29.93 | 30.42 | 30.42 | -0.72% | 1,367,117 |
| Dec 23, 2025 | 31.06 | 31.32 | 30.05 | 30.64 | 30.64 | -2.14% | 1,762,298 |
| Dec 22, 2025 | 30.98 | 31.92 | 30.52 | 31.31 | 31.31 | 1.72% | 1,848,117 |
| Dec 19, 2025 | 30.65 | 31.70 | 30.49 | 30.78 | 30.78 | 0.98% | 2,254,804 |
| Dec 18, 2025 | 30.19 | 31.06 | 29.90 | 30.48 | 30.48 | 3.50% | 1,829,768 |
| Dec 17, 2025 | 30.80 | 31.44 | 29.45 | 29.45 | 29.45 | -4.38% | 2,525,853 |
| Dec 16, 2025 | 30.00 | 31.01 | 29.91 | 30.80 | 30.80 | 1.82% | 2,154,768 |
| Dec 15, 2025 | 31.10 | 31.35 | 29.80 | 30.25 | 30.25 | -2.73% | 1,850,774 |
| Dec 12, 2025 | 32.50 | 32.85 | 30.35 | 31.10 | 31.10 | -3.80% | 4,419,711 |
| Dec 11, 2025 | 31.92 | 33.08 | 31.58 | 32.33 | 32.33 | 0.56% | 2,308,150 |
| Dec 10, 2025 | 30.75 | 32.50 | 30.60 | 32.15 | 32.15 | 4.76% | 1,647,341 |
| Dec 9, 2025 | 30.58 | 31.65 | 30.40 | 30.69 | 30.69 | 0.10% | 1,486,755 |
| Dec 8, 2025 | 31.40 | 31.40 | 29.78 | 30.66 | 30.66 | -2.17% | 2,376,678 |
| Dec 5, 2025 | 32.36 | 32.99 | 31.06 | 31.34 | 31.34 | -3.57% | 2,358,599 |
| Dec 4, 2025 | 30.65 | 32.87 | 30.10 | 32.50 | 32.50 | 6.21% | 3,189,813 |
| Dec 3, 2025 | 30.38 | 30.99 | 30.00 | 30.60 | 30.60 | 1.93% | 1,382,383 |
| Dec 2, 2025 | 30.00 | 31.37 | 29.85 | 30.02 | 30.02 | -0.07% | 1,927,777 |
| Dec 1, 2025 | 31.00 | 31.00 | 29.90 | 30.04 | 30.04 | -4.54% | 2,648,053 |
| Nov 28, 2025 | 31.42 | 32.00 | 30.86 | 31.47 | 31.47 | 1.61% | 1,222,540 |
| Nov 26, 2025 | 30.74 | 31.70 | 30.64 | 30.97 | 30.97 | 2.28% | 2,491,804 |
| Nov 25, 2025 | 29.28 | 30.40 | 28.69 | 30.28 | 30.28 | 3.38% | 2,081,522 |
| Nov 24, 2025 | 29.28 | 30.24 | 29.00 | 29.29 | 29.29 | 0.76% | 2,111,372 |
| Nov 21, 2025 | 28.06 | 29.55 | 28.03 | 29.07 | 29.07 | 3.42% | 3,351,737 |
| Nov 20, 2025 | 30.76 | 31.28 | 27.90 | 28.11 | 28.11 | -7.62% | 4,962,025 |
| Nov 19, 2025 | 31.70 | 32.63 | 29.78 | 30.43 | 30.43 | -3.79% | 4,881,701 |
| Nov 18, 2025 | 33.27 | 33.87 | 31.22 | 31.63 | 31.63 | -9.32% | 8,369,351 |
| Nov 17, 2025 | 34.19 | 35.35 | 33.44 | 34.88 | 34.88 | 1.78% | 4,125,241 |
| Nov 14, 2025 | 33.75 | 35.14 | 33.31 | 34.27 | 34.27 | -1.01% | 1,566,917 |
| Nov 13, 2025 | 37.30 | 37.30 | 34.45 | 34.62 | 34.62 | -8.05% | 1,958,098 |
| Nov 12, 2025 | 37.35 | 38.19 | 37.12 | 37.65 | 37.65 | 1.98% | 1,223,371 |
| Nov 11, 2025 | 36.83 | 37.36 | 36.60 | 36.92 | 36.92 | 0.60% | 781,122 |
| Nov 10, 2025 | 37.24 | 37.60 | 35.99 | 36.70 | 36.70 | 1.47% | 953,063 |
| Nov 7, 2025 | 34.15 | 36.20 | 34.01 | 36.17 | 36.17 | 3.73% | 1,884,819 |
| Nov 6, 2025 | 36.78 | 36.88 | 34.82 | 34.87 | 34.87 | -4.93% | 1,745,059 |
| Nov 5, 2025 | 37.04 | 37.32 | 36.08 | 36.68 | 36.68 | -0.62% | 1,564,138 |
| Nov 4, 2025 | 36.92 | 37.61 | 35.80 | 36.91 | 36.91 | -1.20% | 1,525,020 |
| Nov 3, 2025 | 37.53 | 38.00 | 36.83 | 37.36 | 37.36 | -0.56% | 1,395,124 |
| Oct 31, 2025 | 36.99 | 37.58 | 36.42 | 37.57 | 37.57 | 2.62% | 1,172,397 |
| Oct 30, 2025 | 37.02 | 37.96 | 36.61 | 36.61 | 36.61 | -2.48% | 1,675,258 |
| Oct 29, 2025 | 38.63 | 38.81 | 37.11 | 37.54 | 37.54 | -3.50% | 1,837,152 |
| Oct 28, 2025 | 39.68 | 39.78 | 38.55 | 38.90 | 38.90 | -2.09% | 1,328,782 |
| Oct 27, 2025 | 39.27 | 40.05 | 38.80 | 39.73 | 39.73 | 3.44% | 2,438,044 |
| Oct 24, 2025 | 37.81 | 39.58 | 37.76 | 38.41 | 38.41 | 3.81% | 2,383,050 |
| Oct 23, 2025 | 35.75 | 37.70 | 35.75 | 37.00 | 37.00 | 3.70% | 1,841,609 |
| Oct 22, 2025 | 37.22 | 37.25 | 35.23 | 35.68 | 35.68 | -3.75% | 2,329,293 |
| Oct 21, 2025 | 37.00 | 38.05 | 36.40 | 37.07 | 37.07 | - | 2,355,836 |
| Oct 20, 2025 | 35.81 | 37.25 | 35.53 | 37.07 | 37.07 | 5.07% | 2,405,964 |
| Oct 17, 2025 | 35.50 | 36.29 | 35.01 | 35.28 | 35.28 | -0.56% | 2,405,119 |
| Oct 16, 2025 | 38.32 | 38.32 | 35.25 | 35.48 | 35.48 | -6.04% | 3,591,252 |
| Oct 15, 2025 | 39.59 | 39.68 | 37.32 | 37.76 | 37.76 | -3.92% | 2,776,185 |
| Oct 14, 2025 | 38.59 | 40.08 | 37.05 | 39.30 | 39.30 | 0.54% | 2,149,240 |