NYSE:KLC Stock Quote

Last Price12.80

Change+0.98 (8.29%)

KinderCare Learning Companies, Inc. Common Stock is a stock that trades on the New York Stock Exchange

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	11.50	12.03	11.50	11.82	1,295,273	11.82
3/31/2025	11.81	12.06	11.56	11.59	1,176,745	11.59
3/28/2025	12.60	12.60	11.83	11.95	1,247,702	11.95
3/27/2025	12.80	13.08	12.67	12.72	878,347	12.72
3/26/2025	13.19	13.30	12.79	12.90	1,606,875	12.90
3/25/2025	13.77	13.78	13.09	13.23	1,357,679	13.23
3/24/2025	13.77	14.04	13.23	13.85	983,039	13.85
3/21/2025	14.80	15.50	13.53	13.76	3,618,131	13.76
3/20/2025	17.00	17.78	16.98	17.68	469,608	17.68
3/19/2025	17.08	17.26	16.73	17.26	339,028	17.26
3/18/2025	16.35	17.07	16.28	17.04	626,755	17.04
3/17/2025	16.24	16.61	16.20	16.40	644,782	16.40
3/14/2025	16.37	16.58	16.20	16.37	332,010	16.37
3/13/2025	16.69	16.73	15.86	16.14	403,473	16.14
3/12/2025	16.82	17.07	16.19	16.76	641,405	16.76
3/11/2025	16.45	16.74	15.93	16.47	841,062	16.47
3/10/2025	17.59	17.71	16.10	16.50	908,719	16.50
3/07/2025	18.27	18.50	17.61	17.92	755,087	17.92
3/06/2025	18.98	19.11	18.09	18.20	374,420	18.20
3/05/2025	18.84	19.29	18.64	19.19	191,998	19.19
3/04/2025	18.56	19.13	18.14	18.79	263,022	18.79
3/03/2025	19.56	20.15	18.69	18.87	483,664	18.87
2/28/2025	19.91	19.97	19.27	19.46	840,325	19.46
2/27/2025	19.81	20.14	19.77	19.78	176,427	19.78
2/26/2025	20.47	20.69	19.76	19.90	460,660	19.90
2/25/2025	19.98	20.43	19.82	20.23	279,521	20.23
2/24/2025	19.90	19.93	19.50	19.86	229,311	19.86
2/21/2025	21.08	21.14	19.70	19.70	261,093	19.70
2/20/2025	21.11	21.11	20.62	20.85	264,627	20.85
2/19/2025	20.51	21.18	20.40	21.09	375,248	21.09
2/18/2025	20.67	20.78	20.30	20.74	318,095	20.74
2/14/2025	20.05	20.88	20.05	20.55	348,172	20.55
2/13/2025	21.00	21.16	19.89	19.95	308,955	19.95
2/12/2025	20.10	20.85	19.84	20.80	305,563	20.80
2/11/2025	20.63	21.07	20.04	20.37	481,534	20.37
2/10/2025	20.92	21.10	20.63	20.92	270,173	20.92
2/07/2025	20.58	20.98	20.35	20.67	328,475	20.67
2/06/2025	20.63	20.75	20.13	20.48	262,830	20.48
2/05/2025	20.61	20.87	20.28	20.38	266,183	20.38
2/04/2025	20.25	20.96	20.23	20.42	860,980	20.42
2/03/2025	20.26	20.99	19.82	20.33	500,577	20.33
1/31/2025	21.19	21.23	20.63	20.74	982,612	20.74
1/30/2025	20.50	21.18	20.49	21.17	362,619	21.17
1/29/2025	20.49	20.68	20.22	20.43	383,291	20.43
1/28/2025	20.34	20.62	20.06	20.44	579,388	20.44
1/27/2025	20.40	20.75	19.86	20.24	1,083,245	20.24
1/24/2025	21.01	21.08	20.20	20.55	826,343	20.55
1/23/2025	21.03	21.23	20.79	21.00	737,905	21.00
1/22/2025	21.24	21.24	20.78	21.05	983,401	21.05
1/21/2025	20.21	21.49	19.78	21.25	734,485	21.25
1/17/2025	20.14	20.39	19.64	20.10	515,646	20.10
1/16/2025	19.98	20.47	19.60	20.00	696,115	20.00
1/15/2025	18.83	20.03	18.70	19.73	622,233	19.73
1/14/2025	18.18	18.89	18.03	18.64	358,141	18.64
1/13/2025	17.71	18.14	17.60	18.02	357,736	18.02
1/10/2025	18.26	18.41	17.87	17.99	565,350	17.99
1/08/2025	17.87	18.56	17.80	18.53	372,061	18.53
1/07/2025	18.61	18.81	17.91	18.06	899,680	18.06
1/06/2025	18.58	18.80	18.20	18.30	1,199,704	18.30
1/03/2025	17.48	18.45	17.44	18.45	992,860	18.45
1/02/2025	18.08	18.19	17.38	17.44	502,937	17.44