Skip to main content
Klarna Group plc (KLAR)
NYSE: KLAR · Real-Time Price · USD
20.29
+1.16 (6.06%)
At close: Jun 26, 2026, 4:00 PM EDT
20.35
+0.06 (0.31%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Klarna Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.7220.3518.7020.2920.296.06%4,934,620
Jun 25, 202618.7019.6918.7019.1319.134.02%5,100,656
Jun 24, 202617.7719.2417.7718.3918.393.61%6,420,232
Jun 23, 202617.5318.2217.2817.7517.75-1.22%2,390,156
Jun 22, 202618.7718.8017.7717.9717.97-4.62%3,996,974
Jun 18, 202618.2019.2417.9218.8418.845.49%5,861,863
Jun 17, 202617.5918.7717.4217.8617.860.45%6,295,257
Jun 16, 202617.8818.0717.4117.7817.781.02%4,957,717
Jun 15, 202616.7817.8416.7017.6017.608.44%6,281,940
Jun 12, 202616.3316.5015.8816.2316.23-1.04%3,404,606
Jun 11, 202615.7216.4215.5216.4016.403.93%6,788,049
Jun 10, 202616.1216.7315.7715.7815.78-4.36%3,091,081
Jun 9, 202616.5617.3516.1616.5016.50-0.30%4,597,849
Jun 8, 202616.3416.8116.1116.5516.551.16%2,225,661
Jun 5, 202617.1717.3716.2716.3616.36-6.35%4,971,710
Jun 4, 202616.9317.6216.8517.4717.473.07%2,994,408
Jun 3, 202617.2317.3616.3816.9516.95-3.25%6,543,677
Jun 2, 202617.5917.6317.0817.5217.52-2.12%5,616,870
Jun 1, 202618.3618.4517.3717.9017.90-2.13%8,673,160
May 29, 202617.4518.5517.3818.2918.294.87%9,029,272
May 28, 202617.2517.6616.9217.4417.441.10%4,525,626
May 27, 202616.9817.8816.9117.2517.251.59%5,308,267
May 26, 202616.7917.3916.6116.9816.982.47%7,486,658
May 22, 202616.0316.7115.9116.5716.574.02%6,680,501
May 21, 202615.8516.1415.7015.9315.93-0.99%4,705,398
May 20, 202615.2216.4814.8316.0916.096.35%7,626,905
May 19, 202615.6016.2915.1015.1315.13-2.70%6,360,487
May 18, 202615.1815.8715.0115.5515.552.50%6,448,239
May 15, 202615.8616.6514.8615.1715.17-7.89%14,654,252
May 14, 202615.4816.4914.9616.4716.4720.31%27,179,892
May 13, 202614.1014.1913.2813.6913.69-3.11%10,300,474
May 12, 202614.5014.9714.0914.1314.13-1.81%6,226,477
May 11, 202614.4314.5813.8614.3914.39-0.76%6,061,647
May 8, 202614.6514.8514.3014.5014.50-1.49%4,470,988
May 7, 202614.4915.0414.4314.7214.723.01%3,975,509
May 6, 202614.4414.5514.0614.2914.29-0.28%3,998,144
May 5, 202614.7914.8514.1714.3314.33-3.70%3,013,747
May 4, 202614.6415.1014.4314.8814.882.27%3,612,921
May 1, 202614.1514.5614.1514.5514.554.53%3,035,570
Apr 30, 202613.4614.0713.2413.9213.923.42%3,236,288
Apr 29, 202613.6713.6713.2913.4613.46-2.60%3,569,948
Apr 28, 202613.8514.0613.4713.8213.82-0.93%3,398,508
Apr 27, 202613.8614.1513.7113.9513.95-0.85%2,395,280
Apr 24, 202613.7614.1013.6314.0714.072.70%3,384,519
Apr 23, 202614.5214.6513.6813.7013.70-7.43%6,028,813
Apr 22, 202614.8015.2214.6314.8014.801.72%4,094,308
Apr 21, 202614.9015.0314.3614.5514.55-2.35%4,088,364
Apr 20, 202614.8615.2114.6314.9014.90-1.06%4,743,365
Apr 17, 202615.1615.5014.9415.0615.062.66%8,223,211
Apr 16, 202615.1015.2514.3814.6714.67-1.28%6,191,453
Apr 15, 202614.5315.0914.3214.8614.864.21%6,929,369
Apr 14, 202614.2014.5313.9814.2614.262.15%5,368,640
Apr 13, 202612.9014.0912.8113.9613.967.06%5,961,753
Apr 10, 202613.2113.5912.8013.0413.04-0.46%5,261,064
Apr 9, 202613.1813.5012.8213.1013.10-1.95%4,882,754
Apr 8, 202613.8414.1913.1513.3613.362.77%6,358,288
Apr 7, 202613.0013.1512.6813.0013.00-1.29%3,829,576
Apr 6, 202613.3613.6912.9713.1713.17-1.35%3,313,897
Apr 2, 202612.8813.6012.7013.3513.350.53%3,029,585
Apr 1, 202613.2413.8013.0313.2813.281.45%5,958,046
Mar 31, 202612.5713.1212.3813.0913.094.89%6,008,246
Mar 30, 202612.2012.8712.0612.4812.481.71%5,083,060
Mar 27, 202612.9512.9812.1812.2712.27-4.51%6,160,592
Mar 26, 202612.8513.2012.8412.8512.85-0.85%5,872,697
Mar 25, 202613.7513.9512.8912.9612.96-4.35%5,370,629
Mar 24, 202612.8513.7812.7213.5513.553.91%7,302,015
Mar 23, 202612.6713.2412.5013.0413.043.41%5,764,810
Mar 20, 202613.2513.2512.5012.6112.61-5.97%8,228,727
Mar 19, 202613.1713.4512.7213.4113.410.15%6,591,233
Mar 18, 202614.5814.7013.3613.3913.39-9.53%10,332,299
Mar 17, 202614.9515.1414.6714.8014.80-0.74%4,139,392
Mar 16, 202615.9415.9714.8814.9114.91-6.29%6,037,391
Mar 13, 202615.5716.6415.2715.9115.918.82%9,311,125
Mar 12, 202616.5016.7314.5614.6214.62-11.02%7,640,448
Mar 11, 202615.3216.7815.2416.4316.437.39%8,339,097
Mar 10, 202614.5015.3214.1215.3015.305.96%10,714,427
Mar 9, 202613.7514.6513.5514.4414.445.02%8,687,267
Mar 6, 202613.6914.2913.5113.7513.751.63%6,964,649
Mar 5, 202613.5614.4413.3313.5313.53-0.29%5,884,851
Mar 4, 202613.5014.2513.4513.5713.571.42%5,205,899
Mar 3, 202613.0013.6012.7513.3813.380.90%4,730,604
Mar 2, 202613.2013.5413.0713.2613.26-2.21%5,169,598
Feb 27, 202614.4514.5013.5213.5613.56-4.10%6,922,064
Feb 26, 202615.0315.3114.0914.1414.14-5.42%7,884,710
Feb 25, 202614.2216.3814.2214.9514.956.63%12,837,468
Feb 24, 202612.8114.0412.5014.0214.029.36%10,326,645
Feb 23, 202613.0213.2312.5712.8212.82-1.99%9,555,651
Feb 20, 202613.9014.0113.0013.0813.08-5.56%22,655,146
Feb 19, 202615.5115.9013.6713.8513.85-26.91%45,382,292
Feb 18, 202619.0820.0918.8418.9518.95-1.40%6,337,293
Feb 17, 202618.1019.7018.1019.2219.226.13%5,191,843
Feb 13, 202618.1018.7118.0018.1118.111.74%2,793,916
Feb 12, 202619.0019.1517.7417.8017.80-6.86%4,293,264
Feb 11, 202620.9321.0019.0719.1119.11-7.86%4,136,960
Feb 10, 202620.4921.7220.3620.7420.741.82%2,437,695
Feb 9, 202620.6920.7520.0020.3720.37-0.73%2,916,776
Feb 6, 202620.8021.4920.1020.5220.520.84%3,711,170
Feb 5, 202621.3921.6120.2220.3520.35-6.31%2,968,004
Feb 4, 202621.5122.2020.8821.7221.720.60%3,335,106
Feb 3, 202622.7522.8020.8921.5921.59-5.80%4,926,311