KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
3.310
-0.280 (-7.80%)
Mar 9, 2026, 1:20 PM EDT - Market open
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.45 | 3.57 | 3.31 | 3.36 | - | -6.41% | 154,361 |
| Mar 6, 2026 | 3.77 | 3.89 | 3.52 | 3.59 | 3.59 | -7.95% | 480,902 |
| Mar 5, 2026 | 3.77 | 3.94 | 3.76 | 3.90 | 3.90 | 3.17% | 660,846 |
| Mar 4, 2026 | 3.75 | 3.94 | 3.69 | 3.78 | 3.78 | 2.44% | 1,119,259 |
| Mar 3, 2026 | 3.39 | 3.82 | 3.39 | 3.69 | 3.69 | 5.43% | 950,318 |
| Mar 2, 2026 | 3.36 | 3.53 | 3.36 | 3.50 | 3.50 | - | 590,248 |
| Feb 27, 2026 | 3.75 | 3.76 | 3.46 | 3.50 | 3.50 | -8.14% | 1,943,437 |
| Feb 26, 2026 | 3.71 | 3.90 | 3.71 | 3.81 | 3.81 | 0.53% | 446,083 |
| Feb 25, 2026 | 3.75 | 3.80 | 3.65 | 3.79 | 3.79 | 1.88% | 455,482 |
| Feb 24, 2026 | 3.69 | 3.80 | 3.64 | 3.72 | 3.72 | - | 529,153 |
| Feb 23, 2026 | 4.14 | 4.21 | 3.71 | 3.72 | 3.72 | -11.00% | 785,125 |
| Feb 20, 2026 | 4.12 | 4.29 | 4.09 | 4.18 | 4.18 | 1.46% | 477,136 |
| Feb 19, 2026 | 4.24 | 4.26 | 4.08 | 4.12 | 4.12 | -2.83% | 560,338 |
| Feb 18, 2026 | 4.30 | 4.44 | 4.23 | 4.24 | 4.24 | -2.08% | 616,425 |
| Feb 17, 2026 | 4.33 | 4.36 | 4.15 | 4.33 | 4.33 | - | 942,956 |
| Feb 13, 2026 | 4.56 | 4.59 | 4.23 | 4.33 | 4.33 | -6.07% | 1,149,659 |
| Feb 12, 2026 | 4.96 | 4.96 | 4.58 | 4.61 | 4.61 | -5.14% | 643,552 |
| Feb 11, 2026 | 5.03 | 5.08 | 4.72 | 4.86 | 4.86 | -2.80% | 564,632 |
| Feb 10, 2026 | 4.84 | 5.17 | 4.81 | 5.00 | 5.00 | 2.88% | 695,960 |
| Feb 9, 2026 | 4.88 | 4.90 | 4.63 | 4.86 | 4.86 | 0.62% | 355,636 |
| Feb 6, 2026 | 4.72 | 4.87 | 4.66 | 4.83 | 4.83 | 4.55% | 541,647 |
| Feb 5, 2026 | 4.73 | 4.78 | 4.57 | 4.62 | 4.62 | -2.74% | 575,502 |
| Feb 4, 2026 | 4.65 | 4.83 | 4.65 | 4.75 | 4.75 | 3.71% | 549,790 |
| Feb 3, 2026 | 4.80 | 4.87 | 4.40 | 4.58 | 4.58 | -4.58% | 1,206,667 |
| Feb 2, 2026 | 4.66 | 4.91 | 4.66 | 4.80 | 4.80 | 2.78% | 961,027 |
| Jan 30, 2026 | 4.70 | 4.84 | 4.49 | 4.67 | 4.67 | -0.85% | 1,961,999 |
| Jan 29, 2026 | 4.42 | 4.75 | 4.38 | 4.71 | 4.71 | 7.05% | 942,540 |
| Jan 28, 2026 | 4.39 | 4.79 | 4.36 | 4.40 | 4.40 | - | 1,951,926 |
| Jan 27, 2026 | 4.20 | 4.41 | 4.17 | 4.40 | 4.40 | 4.27% | 1,109,933 |
| Jan 26, 2026 | 4.34 | 4.39 | 4.22 | 4.22 | 4.22 | -2.09% | 567,153 |
| Jan 23, 2026 | 4.44 | 4.44 | 4.26 | 4.31 | 4.31 | -2.49% | 721,730 |
| Jan 22, 2026 | 4.38 | 4.69 | 4.38 | 4.42 | 4.42 | 2.08% | 904,447 |
| Jan 21, 2026 | 4.21 | 4.45 | 4.20 | 4.33 | 4.33 | 2.85% | 814,227 |
| Jan 20, 2026 | 4.25 | 4.39 | 4.19 | 4.21 | 4.21 | -3.88% | 923,279 |
| Jan 16, 2026 | 4.30 | 4.47 | 4.25 | 4.38 | 4.38 | 0.69% | 996,748 |
| Jan 15, 2026 | 4.25 | 4.35 | 4.13 | 4.35 | 4.35 | 2.59% | 647,357 |
| Jan 14, 2026 | 4.21 | 4.26 | 4.15 | 4.24 | 4.24 | - | 772,898 |
| Jan 13, 2026 | 4.49 | 4.60 | 4.20 | 4.24 | 4.24 | -4.72% | 731,395 |
| Jan 12, 2026 | 4.53 | 4.64 | 4.44 | 4.45 | 4.45 | -2.41% | 418,979 |
| Jan 9, 2026 | 4.50 | 4.67 | 4.29 | 4.56 | 4.56 | 1.56% | 602,534 |
| Jan 8, 2026 | 4.40 | 4.61 | 4.37 | 4.49 | 4.49 | 1.13% | 1,372,884 |
| Jan 7, 2026 | 4.60 | 4.69 | 4.43 | 4.44 | 4.44 | -2.84% | 446,233 |
| Jan 6, 2026 | 4.43 | 4.61 | 4.37 | 4.57 | 4.57 | 4.82% | 721,461 |
| Jan 5, 2026 | 4.18 | 4.46 | 4.18 | 4.36 | 4.36 | 4.81% | 452,681 |
| Jan 2, 2026 | 4.34 | 4.42 | 4.13 | 4.16 | 4.16 | -3.70% | 559,811 |
| Dec 31, 2025 | 4.32 | 4.38 | 4.26 | 4.32 | 4.32 | -0.92% | 533,256 |
| Dec 30, 2025 | 4.29 | 4.50 | 4.26 | 4.36 | 4.36 | 1.63% | 633,504 |
| Dec 29, 2025 | 4.25 | 4.33 | 4.22 | 4.29 | 4.29 | 0.23% | 489,938 |
| Dec 26, 2025 | 4.26 | 4.32 | 4.21 | 4.28 | 4.28 | - | 416,028 |
| Dec 24, 2025 | 4.20 | 4.31 | 4.18 | 4.28 | 4.28 | 1.42% | 194,855 |
| Dec 23, 2025 | 4.23 | 4.30 | 4.00 | 4.22 | 4.22 | -0.71% | 971,451 |
| Dec 22, 2025 | 4.53 | 4.53 | 4.24 | 4.25 | 4.25 | -6.18% | 579,925 |
| Dec 19, 2025 | 4.64 | 4.71 | 4.53 | 4.53 | 4.53 | -3.00% | 918,260 |
| Dec 18, 2025 | 4.71 | 4.79 | 4.61 | 4.67 | 4.67 | 0.65% | 399,883 |
| Dec 17, 2025 | 4.53 | 4.73 | 4.48 | 4.64 | 4.64 | 1.98% | 823,848 |
| Dec 16, 2025 | 4.67 | 4.69 | 4.54 | 4.55 | 4.55 | -2.99% | 940,455 |
| Dec 15, 2025 | 4.65 | 4.73 | 4.50 | 4.69 | 4.69 | 1.96% | 918,482 |
| Dec 12, 2025 | 4.64 | 4.71 | 4.59 | 4.60 | 4.60 | -0.43% | 589,360 |
| Dec 11, 2025 | 4.53 | 4.66 | 4.47 | 4.62 | 4.62 | 4.52% | 1,010,605 |
| Dec 10, 2025 | 4.41 | 4.51 | 4.32 | 4.42 | 4.42 | 0.23% | 470,837 |
| Dec 9, 2025 | 4.20 | 4.47 | 4.19 | 4.41 | 4.41 | 5.00% | 775,974 |
| Dec 8, 2025 | 4.32 | 4.38 | 4.14 | 4.20 | 4.20 | -2.78% | 760,862 |
| Dec 5, 2025 | 4.57 | 4.61 | 4.31 | 4.32 | 4.32 | -5.47% | 985,491 |
| Dec 4, 2025 | 4.45 | 4.60 | 4.40 | 4.57 | 4.57 | 5.30% | 983,487 |
| Dec 3, 2025 | 3.96 | 4.45 | 3.91 | 4.34 | 4.34 | 3.09% | 1,597,729 |
| Dec 2, 2025 | 4.06 | 4.29 | 4.00 | 4.21 | 4.21 | 5.25% | 970,985 |
| Dec 1, 2025 | 3.90 | 4.08 | 3.86 | 4.00 | 4.00 | 0.50% | 959,536 |
| Nov 28, 2025 | 3.91 | 3.99 | 3.88 | 3.98 | 3.98 | 2.58% | 455,217 |
| Nov 26, 2025 | 3.91 | 3.99 | 3.87 | 3.88 | 3.88 | -1.52% | 552,980 |
| Nov 25, 2025 | 3.90 | 4.05 | 3.90 | 3.94 | 3.94 | 1.81% | 751,914 |
| Nov 24, 2025 | 4.17 | 4.18 | 3.86 | 3.87 | 3.87 | -7.42% | 1,321,124 |
| Nov 21, 2025 | 3.84 | 4.29 | 3.84 | 4.18 | 4.18 | 9.14% | 1,858,735 |
| Nov 20, 2025 | 3.73 | 3.97 | 3.71 | 3.83 | 3.83 | 4.08% | 1,592,655 |
| Nov 19, 2025 | 3.78 | 3.80 | 3.62 | 3.68 | 3.68 | -2.13% | 1,705,738 |
| Nov 18, 2025 | 3.64 | 3.81 | 3.61 | 3.76 | 3.76 | 2.17% | 1,560,999 |
| Nov 17, 2025 | 3.91 | 3.97 | 3.63 | 3.68 | 3.68 | -6.84% | 1,676,146 |
| Nov 14, 2025 | 3.99 | 4.20 | 3.91 | 3.95 | 3.95 | -2.23% | 1,714,444 |
| Nov 13, 2025 | 3.80 | 4.33 | 3.80 | 4.04 | 4.04 | -19.20% | 4,319,686 |
| Nov 12, 2025 | 5.08 | 5.22 | 4.84 | 5.00 | 5.00 | -2.15% | 1,854,646 |
| Nov 11, 2025 | 5.21 | 5.27 | 5.09 | 5.11 | 5.11 | -1.92% | 1,159,864 |
| Nov 10, 2025 | 5.54 | 5.76 | 5.21 | 5.21 | 5.21 | -5.27% | 872,315 |
| Nov 7, 2025 | 5.20 | 5.62 | 5.20 | 5.50 | 5.50 | 4.36% | 788,671 |
| Nov 6, 2025 | 5.57 | 5.62 | 5.23 | 5.27 | 5.27 | -5.72% | 1,018,052 |
| Nov 5, 2025 | 5.89 | 5.90 | 5.48 | 5.59 | 5.59 | -4.28% | 784,074 |
| Nov 4, 2025 | 5.95 | 6.04 | 5.79 | 5.84 | 5.84 | -3.15% | 1,495,933 |
| Nov 3, 2025 | 5.86 | 6.03 | 5.76 | 6.03 | 6.03 | 2.20% | 606,549 |
| Oct 31, 2025 | 5.66 | 5.94 | 5.56 | 5.90 | 5.90 | 4.80% | 791,064 |
| Oct 30, 2025 | 5.54 | 5.71 | 5.46 | 5.63 | 5.63 | -0.88% | 674,068 |
| Oct 29, 2025 | 5.75 | 5.82 | 5.64 | 5.68 | 5.68 | -2.91% | 746,265 |
| Oct 28, 2025 | 6.00 | 6.01 | 5.79 | 5.85 | 5.85 | -2.66% | 637,299 |
| Oct 27, 2025 | 6.19 | 6.21 | 5.95 | 6.01 | 6.01 | -1.64% | 500,539 |
| Oct 24, 2025 | 6.03 | 6.27 | 6.01 | 6.11 | 6.11 | 1.83% | 1,320,991 |
| Oct 23, 2025 | 5.82 | 6.01 | 5.80 | 6.00 | 6.00 | 2.74% | 525,512 |
| Oct 22, 2025 | 5.92 | 6.00 | 5.78 | 5.84 | 5.84 | -1.02% | 565,645 |
| Oct 21, 2025 | 5.90 | 6.06 | 5.88 | 5.90 | 5.90 | 0.17% | 615,529 |
| Oct 20, 2025 | 5.87 | 5.97 | 5.79 | 5.89 | 5.89 | 0.86% | 580,564 |
| Oct 17, 2025 | 5.78 | 5.87 | 5.70 | 5.84 | 5.84 | 0.69% | 802,956 |
| Oct 16, 2025 | 5.82 | 5.99 | 5.72 | 5.80 | 5.80 | -0.34% | 944,515 |
| Oct 15, 2025 | 5.92 | 6.07 | 5.75 | 5.82 | 5.82 | -1.02% | 1,194,197 |
| Oct 14, 2025 | 5.69 | 5.97 | 5.66 | 5.88 | 5.88 | 1.20% | 603,234 |