NYSE : KLC
KinderCare Learning Companies, Inc. — Price history
Consumer Staples · Education & Training Services · United States
Last price 2.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 240.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
KinderCare Learning Companies, Inc. (KLC) closed at 2.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.05 | 2.2 | 2.04 | 2.13 | 338,448 | +4.93% |
| 2026-10-30 | 2.02 | 2.048 | 1.882 | 2.03 | 1,027,213 | -0.98% |
| 2026-10-29 | 1.98 | 2.068 | 1.949 | 2.05 | 588,290 | +5.13% |
| 2026-10-28 | 1.87 | 1.955 | 1.87 | 1.95 | 760,085 | +2.63% |
| 2026-10-27 | 1.76 | 1.92 | 1.742 | 1.9 | 633,229 | +9.83% |
| 2026-10-26 | 1.75 | 1.79 | 1.71 | 1.73 | 487,619 | -2.26% |
| 2026-10-23 | 1.76 | 1.775 | 1.69 | 1.77 | 634,622 | +0.57% |
| 2026-10-22 | 1.64 | 1.77 | 1.64 | 1.76 | 645,728 | +6.02% |
| 2026-10-21 | 1.72 | 1.72 | 1.63 | 1.66 | 667,655 | -2.35% |
| 2026-10-20 | 1.7 | 1.73 | 1.65 | 1.7 | 950,808 | -0.58% |
| 2026-10-19 | 1.79 | 1.79 | 1.625 | 1.71 | 1,106,108 | -3.39% |
| 2026-10-16 | 1.86 | 1.9 | 1.75 | 1.77 | 709,663 | -3.28% |
| 2026-10-15 | 1.86 | 1.895 | 1.81 | 1.83 | 766,091 | +1.10% |
| 2026-10-14 | 1.85 | 1.865 | 1.75 | 1.81 | 1,094,989 | -1.63% |
| 2026-10-13 | 1.87 | 1.88 | 1.82 | 1.84 | 584,337 | -0.54% |
| 2026-10-12 | 1.88 | 1.89 | 1.84 | 1.85 | 347,708 | -1.07% |
| 2026-10-09 | 1.99 | 1.99 | 1.865 | 1.87 | 497,717 | -5.08% |
| 2026-10-08 | 1.93 | 1.98 | 1.92 | 1.97 | 586,585 | +0.00% |
| 2026-10-07 | 1.98 | 1.995 | 1.94 | 1.97 | 443,828 | -1.50% |
| 2026-10-06 | 1.87 | 2 | 1.83 | 2 | 727,048 | +10.50% |
| 2026-10-05 | 1.84 | 1.9 | 1.81 | 1.81 | 938,328 | -2.69% |
| 2026-10-02 | 1.86 | 1.905 | 1.81 | 1.86 | 580,041 | +0.54% |
| 2026-10-01 | 1.83 | 1.965 | 1.83 | 1.85 | 870,011 | -0.54% |
| 2026-09-30 | 1.97 | 1.97 | 1.84 | 1.86 | 1,206,837 | -4.12% |
| 2026-09-29 | 2.02 | 2.04 | 1.92 | 1.94 | 495,513 | -3.48% |
| 2026-09-28 | 2.13 | 2.198 | 2.005 | 2.01 | 586,116 | -5.19% |
| 2026-09-25 | 2.18 | 2.19 | 2.11 | 2.12 | 599,296 | -3.64% |
| 2026-09-24 | 2.21 | 2.225 | 2.16 | 2.2 | 364,987 | +0.00% |
| 2026-09-23 | 2.26 | 2.295 | 2.155 | 2.2 | 960,086 | -5.17% |
| 2026-09-22 | 2.3 | 2.38 | 2.27 | 2.32 | 392,320 | +1.31% |
| 2026-09-21 | 2.24 | 2.3 | 2.18 | 2.29 | 507,916 | +2.23% |
| 2026-09-18 | 2.34 | 2.42 | 2.22 | 2.24 | 908,441 | -5.08% |
| 2026-09-17 | 2.38 | 2.42 | 2.335 | 2.36 | 498,649 | +0.85% |
| 2026-09-16 | 2.37 | 2.37 | 2.3 | 2.34 | 482,527 | +0.86% |
| 2026-09-15 | 2.41 | 2.41 | 2.295 | 2.32 | 472,825 | -2.52% |
| 2026-09-14 | 2.34 | 2.415 | 2.33 | 2.38 | 662,527 | +0.42% |
| 2026-09-11 | 2.57 | 2.58 | 2.37 | 2.37 | 819,472 | -5.58% |
| 2026-09-10 | 2.57 | 2.57 | 2.495 | 2.51 | 426,182 | -1.18% |
| 2026-09-09 | 2.54 | 2.59 | 2.5 | 2.54 | 560,755 | -1.55% |
| 2026-09-08 | 2.63 | 2.68 | 2.58 | 2.58 | 498,289 | -3.37% |
| 2026-09-04 | 2.67 | 2.74 | 2.616 | 2.67 | 540,650 | -0.74% |
| 2026-09-03 | 2.53 | 2.69 | 2.505 | 2.69 | 651,142 | +7.17% |
| 2026-09-02 | 2.5 | 2.56 | 2.5 | 2.51 | 746,921 | +0.40% |
| 2026-09-01 | 2.5 | 2.56 | 2.455 | 2.5 | 718,082 | -0.79% |
| 2026-08-31 | 2.64 | 2.65 | 2.441 | 2.52 | 695,698 | -3.08% |
| 2026-08-28 | 2.54 | 2.65 | 2.51 | 2.6 | 777,217 | +2.77% |
| 2026-08-27 | 2.5 | 2.63 | 2.5 | 2.53 | 626,249 | +1.61% |
| 2026-08-26 | 2.52 | 2.57 | 2.49 | 2.49 | 511,974 | -1.97% |
| 2026-08-25 | 2.6 | 2.626 | 2.53 | 2.54 | 660,493 | -2.68% |
| 2026-08-24 | 2.73 | 2.76 | 2.6 | 2.61 | 775,013 | -5.09% |
| 2026-08-21 | 2.77 | 2.83 | 2.68 | 2.75 | 965,281 | -1.08% |
| 2026-08-20 | 2.88 | 2.94 | 2.75 | 2.78 | 964,295 | -4.47% |
| 2026-08-19 | 2.67 | 2.969 | 2.667 | 2.91 | 1,498,704 | +6.99% |
| 2026-08-18 | 2.52 | 2.815 | 2.495 | 2.72 | 1,969,305 | +6.25% |
| 2026-08-17 | 2.62 | 2.75 | 2.46 | 2.56 | 3,602,096 | -1.54% |
| 2026-08-14 | 3.55 | 3.67 | 2.56 | 2.6 | 7,005,590 | -46.17% |
| 2026-08-13 | 4.82 | 4.91 | 4.65 | 4.83 | 467,730 | +4.09% |
| 2026-08-12 | 4.77 | 4.84 | 4.585 | 4.64 | 530,644 | -2.93% |
| 2026-08-11 | 5 | 5.01 | 4.775 | 4.78 | 390,994 | -4.97% |
| 2026-08-10 | 5.13 | 5.2 | 5 | 5.03 | 337,032 | -2.71% |
| 2026-08-07 | 5.12 | 5.24 | 5.05 | 5.17 | 308,992 | +1.17% |
| 2026-08-06 | 5.3 | 5.3 | 5.05 | 5.11 | 521,964 | -3.22% |
| 2026-08-05 | 5.49 | 5.57 | 5.2 | 5.28 | 454,140 | -3.65% |
| 2026-08-04 | 5.37 | 5.545 | 5.37 | 5.48 | 327,783 | +1.29% |
| 2026-08-03 | 5.46 | 5.54 | 5.3 | 5.41 | 390,324 | +1.12% |
| 2026-07-31 | 5.32 | 5.49 | 5.2 | 5.35 | 461,249 | -0.56% |
| 2026-07-30 | 5.39 | 5.4 | 5.21 | 5.38 | 380,705 | -1.28% |
| 2026-07-29 | 5.26 | 5.62 | 5.22 | 5.45 | 751,662 | +3.22% |
| 2026-07-28 | 5.21 | 5.49 | 5.09 | 5.28 | 569,619 | +3.73% |
| 2026-07-27 | 4.99 | 5.28 | 4.975 | 5.09 | 370,661 | +3.25% |
| 2026-07-24 | 4.89 | 5.05 | 4.86 | 4.93 | 406,170 | +2.07% |
| 2026-07-23 | 4.9 | 4.92 | 4.681 | 4.83 | 551,101 | -2.42% |
| 2026-07-22 | 5.02 | 5.08 | 4.93 | 4.95 | 337,272 | -2.17% |
| 2026-07-21 | 5.15 | 5.25 | 5.03 | 5.06 | 365,605 | -2.69% |
| 2026-07-20 | 5.29 | 5.325 | 5.13 | 5.2 | 289,822 | -0.38% |
| 2026-07-17 | 5.1 | 5.45 | 5.1 | 5.22 | 373,936 | -0.19% |
| 2026-07-16 | 5.26 | 5.36 | 5.19 | 5.23 | 365,088 | -1.13% |
| 2026-07-15 | 5.12 | 5.44 | 5.075 | 5.29 | 455,623 | +4.96% |
| 2026-07-14 | 5.08 | 5.18 | 5.02 | 5.04 | 397,264 | -1.37% |
| 2026-07-13 | 5.1 | 5.26 | 4.93 | 5.11 | 985,576 | +1.39% |
| 2026-07-10 | 5.11 | 5.11 | 5.035 | 5.04 | 328,088 | -0.20% |
| 2026-07-09 | 4.91 | 5.05 | 4.84 | 5.05 | 501,714 | +2.43% |
| 2026-07-08 | 5.05 | 5.09 | 4.88 | 4.93 | 647,857 | -3.14% |
| 2026-07-07 | 4.93 | 5.09 | 4.74 | 5.09 | 586,816 | +3.25% |
| 2026-07-06 | 4.84 | 5.08 | 4.71 | 4.93 | 559,075 | +1.65% |
| 2026-07-02 | 4.89 | 4.92 | 4.715 | 4.85 | 684,966 | +1.04% |
| 2026-07-01 | 4.3 | 4.965 | 4.23 | 4.8 | 953,884 | +12.94% |
| 2026-06-30 | 4.28 | 4.38 | 4.175 | 4.25 | 803,853 | -1.39% |
| 2026-06-29 | 4.28 | 4.455 | 4.165 | 4.31 | 2,605,984 | +2.13% |
| 2026-06-26 | 4.16 | 4.34 | 4.038 | 4.22 | 1,030,589 | +0.72% |
| 2026-06-25 | 4.19 | 4.32 | 4.13 | 4.19 | 358,163 | +0.24% |
| 2026-06-24 | 4.26 | 4.295 | 4.065 | 4.18 | 420,862 | -0.48% |
| 2026-06-23 | 4.1 | 4.285 | 4.085 | 4.2 | 390,715 | +2.44% |
| 2026-06-22 | 4.08 | 4.305 | 4.07 | 4.1 | 797,117 | -1.44% |
| 2026-06-18 | 3.9 | 4.2 | 3.82 | 4.16 | 976,587 | +5.58% |
| 2026-06-17 | 3.8 | 4 | 3.73 | 3.94 | 1,037,028 | +3.68% |
| 2026-06-16 | 4.03 | 4.18 | 3.795 | 3.8 | 916,087 | -4.76% |
| 2026-06-15 | 4.22 | 4.3 | 3.95 | 3.99 | 551,054 | -3.39% |
| 2026-06-12 | 4.25 | 4.475 | 4.115 | 4.13 | 789,620 | -0.96% |
| 2026-06-11 | 3.96 | 4.185 | 3.895 | 4.17 | 541,091 | +7.20% |
| 2026-06-10 | 3.88 | 4.04 | 3.88 | 3.89 | 415,856 | +0.78% |
| 2026-06-09 | 3.91 | 4.115 | 3.83 | 3.86 | 623,255 | +0.26% |
| 2026-06-08 | 3.99 | 4 | 3.85 | 3.85 | 459,865 | -2.53% |
| 2026-06-05 | 4.07 | 4.115 | 3.885 | 3.95 | 744,776 | -2.47% |
| 2026-06-04 | 3.83 | 4.07 | 3.815 | 4.05 | 589,220 | +7.43% |
| 2026-06-03 | 3.86 | 3.905 | 3.675 | 3.77 | 681,537 | -3.83% |
| 2026-06-02 | 4 | 4.04 | 3.83 | 3.92 | 620,749 | -2.49% |
| 2026-06-01 | 3.87 | 4.095 | 3.87 | 4.02 | 790,531 | +4.69% |
| 2026-05-29 | 3.81 | 4.065 | 3.765 | 3.84 | 945,870 | +0.52% |
| 2026-05-28 | 3.75 | 3.85 | 3.72 | 3.82 | 1,227,209 | +0.53% |
| 2026-05-27 | 3.88 | 4.05 | 3.74 | 3.8 | 997,739 | +0.53% |
| 2026-05-26 | 3.55 | 3.89 | 3.52 | 3.78 | 1,285,744 | +5.59% |
| 2026-05-22 | 3.76 | 3.84 | 3.55 | 3.58 | 597,698 | -3.50% |
| 2026-05-21 | 3.61 | 3.775 | 3.49 | 3.71 | 931,685 | +1.37% |
| 2026-05-20 | 3.74 | 3.85 | 3.5 | 3.66 | 1,146,149 | +1.10% |
| 2026-05-19 | 3.85 | 3.98 | 3.62 | 3.62 | 1,328,072 | -6.94% |
| 2026-05-18 | 4.18 | 4.37 | 3.89 | 3.89 | 1,307,821 | -3.23% |
| 2026-05-15 | 4.58 | 4.73 | 3.7 | 4.02 | 3,031,958 | -8.01% |
| 2026-05-14 | 4.17 | 4.65 | 4.05 | 4.37 | 2,993,071 | +6.33% |
| 2026-05-13 | 4.2 | 4.2 | 4.005 | 4.11 | 798,743 | -1.91% |