KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
3.860
+0.240 (6.63%)
At close: Apr 28, 2026, 4:00 PM EDT
3.960
+0.100 (2.59%)
After-hours: Apr 28, 2026, 7:25 PM EDT
KLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.66 | 3.96 | 3.60 | 3.86 | 3.86 | 6.63% | 924,542 |
| Apr 27, 2026 | 3.33 | 3.70 | 3.32 | 3.62 | 3.62 | 7.42% | 875,340 |
| Apr 24, 2026 | 3.27 | 3.46 | 3.24 | 3.37 | 3.37 | 1.20% | 554,962 |
| Apr 23, 2026 | 3.45 | 3.53 | 3.24 | 3.33 | 3.33 | -2.92% | 690,696 |
| Apr 22, 2026 | 3.34 | 3.51 | 3.31 | 3.43 | 3.43 | 3.31% | 981,945 |
| Apr 21, 2026 | 3.28 | 3.40 | 3.20 | 3.32 | 3.32 | -0.30% | 1,128,555 |
| Apr 20, 2026 | 3.08 | 3.37 | 3.08 | 3.33 | 3.33 | 7.77% | 658,928 |
| Apr 17, 2026 | 3.12 | 3.18 | 3.08 | 3.09 | 3.09 | 2.66% | 1,026,442 |
| Apr 16, 2026 | 3.09 | 3.13 | 2.99 | 3.01 | 3.01 | -1.63% | 636,499 |
| Apr 15, 2026 | 2.96 | 3.18 | 2.96 | 3.06 | 3.06 | 2.00% | 1,058,601 |
| Apr 14, 2026 | 3.01 | 3.17 | 2.94 | 3.00 | 3.00 | 0.33% | 869,890 |
| Apr 13, 2026 | 2.85 | 3.13 | 2.74 | 2.99 | 2.99 | 3.46% | 1,529,655 |
| Apr 10, 2026 | 2.91 | 3.05 | 2.82 | 2.89 | 2.89 | -0.34% | 989,960 |
| Apr 9, 2026 | 2.64 | 2.95 | 2.64 | 2.90 | 2.90 | 6.62% | 1,446,141 |
| Apr 8, 2026 | 2.72 | 2.75 | 2.63 | 2.72 | 2.72 | 6.67% | 1,794,541 |
| Apr 7, 2026 | 2.65 | 2.71 | 2.44 | 2.55 | 2.55 | -5.20% | 980,787 |
| Apr 6, 2026 | 2.41 | 2.71 | 2.41 | 2.69 | 2.69 | 10.70% | 988,274 |
| Apr 2, 2026 | 2.28 | 2.44 | 2.21 | 2.43 | 2.43 | 1.25% | 1,038,568 |
| Apr 1, 2026 | 2.23 | 2.41 | 2.18 | 2.40 | 2.40 | 9.09% | 983,744 |
| Mar 31, 2026 | 2.16 | 2.20 | 2.04 | 2.20 | 2.20 | 3.29% | 1,803,961 |
| Mar 30, 2026 | 2.05 | 2.15 | 2.03 | 2.13 | 2.13 | 3.90% | 1,514,973 |
| Mar 27, 2026 | 2.13 | 2.23 | 2.03 | 2.05 | 2.05 | -5.09% | 1,877,365 |
| Mar 26, 2026 | 2.11 | 2.18 | 2.10 | 2.16 | 2.16 | - | 873,343 |
| Mar 25, 2026 | 2.17 | 2.23 | 2.05 | 2.16 | 2.16 | - | 930,307 |
| Mar 24, 2026 | 2.25 | 2.33 | 2.16 | 2.16 | 2.16 | -3.14% | 1,625,361 |
| Mar 23, 2026 | 2.21 | 2.29 | 2.16 | 2.23 | 2.23 | 3.72% | 1,766,533 |
| Mar 20, 2026 | 2.37 | 2.37 | 2.12 | 2.15 | 2.15 | -8.90% | 2,315,385 |
| Mar 19, 2026 | 2.19 | 2.45 | 2.15 | 2.36 | 2.36 | 17.41% | 3,275,572 |
| Mar 18, 2026 | 1.96 | 2.19 | 1.96 | 2.01 | 2.01 | 1.52% | 3,150,797 |
| Mar 17, 2026 | 1.88 | 1.99 | 1.88 | 1.98 | 1.98 | 7.61% | 3,000,642 |
| Mar 16, 2026 | 1.92 | 1.97 | 1.75 | 1.84 | 1.84 | -5.64% | 3,417,339 |
| Mar 13, 2026 | 2.11 | 2.29 | 1.87 | 1.95 | 1.95 | -42.65% | 10,034,206 |
| Mar 12, 2026 | 3.23 | 3.44 | 3.23 | 3.40 | 3.40 | 3.34% | 1,198,461 |
| Mar 11, 2026 | 3.21 | 3.31 | 3.17 | 3.29 | 3.29 | 2.81% | 678,741 |
| Mar 10, 2026 | 3.38 | 3.40 | 3.20 | 3.20 | 3.20 | -5.04% | 601,154 |
| Mar 9, 2026 | 3.45 | 3.57 | 3.28 | 3.37 | 3.37 | -6.13% | 701,429 |
| 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 |