Dark

KLAR
Klarna Group plc
stock NYSE

At Close

Apr 8, 2026 3:59:57 PM EDT

13.35USD+2.731%(+0.35)6,344,742

13.36Bid 14.20Ask 0.84Spread

Pre-market

Apr 8, 2026 9:26:30 AM EDT

13.56USD+4.308%(+0.56)31,361

After-hours

Apr 8, 2026 4:56:30 PM EDT

13.31USD-0.326%(-0.04)2,555

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-08	14.0600	14.1700	13.1600	13.3500	+2.692%	6,344,742	0.000%
2026-04-07	13.0000	13.1450	12.6835	13.0000	-1.291%	3,829,576	+2.692%
2026-04-06	13.3600	13.6900	12.9700	13.1700	-1.348%	3,313,897	+1.367%
2026-04-02	12.8800	13.6000	12.7000	13.3500	+0.527%	3,029,586	0.000%
2026-04-01	13.2400	13.7950	13.0300	13.2800	+1.451%	5,958,047	+0.527%
2026-03-31	12.5700	13.1150	12.3800	13.0900	+4.888%	6,008,246	+1.986%
2026-03-30	12.2000	12.8700	12.0600	12.4800	+1.711%	5,083,060	+6.971%
2026-03-27	12.9500	12.9750	12.1800	12.2700	-4.514%	6,160,592	+8.802%
2026-03-26	12.8500	13.2041	12.8400	12.8500	-0.849%	5,872,698	+3.891%
2026-03-25	13.7500	13.9500	12.8900	12.9600	-4.354%	5,370,629	+3.009%
2026-03-24	12.8500	13.7800	12.7200	13.5500	+3.911%	7,302,016	-1.476%
2026-03-23	12.6700	13.2400	12.5000	13.0400	+3.410%	5,764,810	+2.377%
2026-03-20	13.2500	13.2500	12.5000	12.6100	-5.966%	8,228,650	+5.868%
2026-03-19	13.1700	13.4500	12.7200	13.4100	+0.149%	6,591,233	-0.447%
2026-03-18	14.5800	14.7000	13.3600	13.3900	-9.527%	10,332,299	-0.299%
2026-03-17	14.9500	15.1400	14.6700	14.8000	-0.738%	4,139,393	-9.797%
2026-03-16	15.9400	15.9700	14.8800	14.9100	-6.285%	6,037,392	-10.463%
2026-03-13	15.5700	16.6400	15.2700	15.9100	+8.824%	9,311,126	-16.091%
2026-03-12	16.5000	16.7300	14.5600	14.6200	-11.016%	7,640,448	-8.687%
2026-03-11	15.3200	16.7750	15.2400	16.4300	+7.386%	8,339,098	-18.746%
2026-03-10	14.5000	15.3200	14.1200	15.3000	+5.956%	10,714,428	-12.745%
2026-03-09	13.7500	14.6500	13.5500	14.4400	+5.018%	8,687,268	-7.548%
2026-03-06	13.6900	14.2930	13.5100	13.7500	+1.626%	6,964,649	-2.909%
2026-03-05	13.5600	14.4400	13.3250	13.5300	-0.295%	5,884,851	-1.330%
2026-03-04	13.5000	14.2488	13.4500	13.5700	+1.420%	5,205,899	-1.621%
2026-03-03	13.0000	13.6000	12.7500	13.3800	+0.905%	4,730,605	-0.224%
2026-03-02	13.2000	13.5400	13.0700	13.2600	-2.212%	5,169,205	+0.679%
2026-02-27	14.4500	14.5000	13.5200	13.5600	-4.102%	6,921,565	-1.549%
2026-02-26	15.0300	15.3099	14.0900	14.1400	-5.418%	7,868,231	-5.587%
2026-02-25	14.2200	16.3800	14.2200	14.9500	+6.633%	12,837,468	-10.702%
2026-02-24	12.8100	14.0400	12.5000	14.0200	+9.360%	10,357,643	-4.779%
2026-02-23	13.0200	13.2300	12.5700	12.8200	-1.988%	9,559,373	+4.134%
2026-02-20	13.9000	14.0100	13.0000	13.0800	-5.560%	22,655,146	+2.064%
2026-02-19	15.5050	15.9000	13.6650	13.8500	-26.913%	45,382,252	-3.610%
2026-02-18	19.0800	20.0856	18.8400	18.9500	-1.405%	6,337,121	-29.551%
2026-02-17	18.1000	19.7000	18.1000	19.2200	+6.129%	5,191,465	-30.541%
2026-02-13	18.1000	18.7100	17.9950	18.1100	+1.742%	2,793,731	-26.284%
2026-02-12	19.0000	19.1500	17.7400	17.8000	-6.855%	4,293,164	-25.000%
2026-02-11	20.9300	21.0000	19.0700	19.1100	-7.859%	4,136,578	-30.141%
2026-02-10	20.4900	21.7200	20.3600	20.7400	+1.816%	2,437,694	-35.632%
2026-02-09	20.6900	20.7500	20.0000	20.3700	-0.731%	2,916,476	-34.462%
2026-02-06	20.8000	21.4900	20.1000	20.5200	+0.835%	3,711,170	-34.942%
2026-02-05	21.3900	21.6100	20.2200	20.3500	-6.308%	2,968,002	-34.398%
2026-02-04	21.5100	22.2000	20.8800	21.7200	+0.602%	3,334,587	-38.536%
2026-02-03	22.7500	22.8000	20.8900	21.5900	-5.803%	4,951,640	-38.166%
2026-02-02	22.9000	23.5650	22.3500	22.9200	-0.650%	2,274,817	-41.754%
2026-01-30	23.9500	24.0400	23.0600	23.0700	-4.432%	4,265,757	-42.133%
2026-01-29	25.0900	25.1600	23.7139	24.1400	-5.333%	4,321,187	-44.698%
2026-01-28	26.0900	26.2399	25.4500	25.5000	-1.430%	2,791,663	-47.647%
2026-01-27	27.1100	27.1909	25.8500	25.8700	-4.574%	2,697,360	-48.396%
2026-01-26	27.9300	27.9700	27.0500	27.1100	-2.130%	2,895,523	-50.756%
2026-01-23	28.7400	28.8200	27.6000	27.7000	-3.786%	2,184,902	-51.805%
2026-01-22	27.7500	28.9650	27.7500	28.7900	+5.073%	2,316,168	-53.630%
2026-01-21	27.3600	28.1800	26.8300	27.4000	+0.514%	3,049,727	-51.277%
2026-01-20	28.0200	28.5000	27.1700	27.2600	-6.000%	3,334,562	-51.027%
2026-01-16	29.0000	29.9203	28.2000	29.0000	+1.081%	2,687,581	-53.966%
2026-01-15	30.6300	31.0400	28.5300	28.6900	-4.779%	3,009,122	-53.468%
2026-01-14	29.8000	30.2300	29.1200	30.1300	+0.366%	2,982,240	-55.692%
2026-01-13	31.0100	32.4700	28.9700	30.0200	-1.895%	3,421,270	-55.530%
2026-01-12	32.2800	33.1000	29.6800	30.6000	-2.703%	4,550,731	-56.373%
2026-01-09	31.0000	31.9500	30.3400	31.4500	+2.343%	2,329,160	-57.552%
2026-01-08	31.2600	31.7000	30.3300	30.7300	-1.633%	2,672,779	-56.557%
2026-01-07	29.8100	31.4500	29.4300	31.2400	+5.044%	3,484,661	-57.266%
2026-01-06	29.6100	29.9250	29.2350	29.7400	+1.606%	2,129,389	-55.111%
2026-01-05	28.6900	29.9400	28.5100	29.2700	+2.450%	2,746,505	-54.390%
2026-01-02	29.0500	29.2400	28.2500	28.5700	-1.176%	2,860,529	-53.273%
2025-12-31	28.9400	29.2500	28.5800	28.9100	-0.482%	2,461,358	-53.822%
2025-12-30	29.5100	29.7100	29.0300	29.0500	-1.692%	1,809,493	-54.045%
2025-12-29	29.2900	30.4900	29.1100	29.5500	-0.135%	1,799,092	-54.822%
2025-12-26	30.4300	30.4300	29.4700	29.5900	-2.728%	1,981,959	-54.883%
2025-12-24	30.5200	30.6000	29.9301	30.4200	-0.718%	1,369,066	-56.114%
2025-12-23	31.0600	31.3200	30.0500	30.6400	-2.140%	1,765,346	-56.430%
2025-12-22	30.9800	31.9175	30.5200	31.3100	+1.722%	1,871,757	-57.362%
2025-12-19	30.6500	31.7000	30.4850	30.7800	+0.984%	2,256,538	-56.628%
2025-12-18	30.1900	31.0600	29.9000	30.4800	+3.497%	1,948,410	-56.201%
2025-12-17	30.8000	31.4399	29.4500	29.4500	-4.383%	2,527,642	-54.669%
2025-12-16	30.0000	31.0100	29.9100	30.8000	+1.818%	2,159,468	-56.656%
2025-12-15	31.1000	31.3500	29.8000	30.2500	-2.733%	1,854,216	-55.868%
2025-12-12	32.5000	32.8500	30.3463	31.1000	-3.805%	4,424,364	-57.074%
2025-12-11	31.9200	33.0800	31.5750	32.3300	+0.560%	2,310,093	-58.707%
2025-12-10	30.7500	32.5000	30.6000	32.1500	+4.757%	1,770,180	-58.476%
2025-12-09	30.5800	31.6500	30.4000	30.6900	+0.098%	1,491,203	-56.500%
2025-12-08	31.4000	31.4000	29.7800	30.6600	-2.170%	2,381,319	-56.458%
2025-12-05	32.3600	32.9900	31.0601	31.3400	-3.569%	2,363,915	-57.403%
2025-12-04	30.6500	32.8700	30.1000	32.5000	+6.209%	3,196,325	-58.923%
2025-12-03	30.3800	30.9900	30.0000	30.6000	+1.932%	1,418,219	-56.373%
2025-12-02	30.0000	31.3700	29.8500	30.0200	-0.067%	1,933,087	-55.530%
2025-12-01	31.0000	31.0000	29.9000	30.0400	-4.544%	2,655,676	-55.559%
2025-11-28	31.4200	32.0000	30.8600	31.4700	+1.614%	1,222,540	-57.579%
2025-11-26	30.7400	31.7000	30.6400	30.9700	+2.279%	2,491,804	-56.894%
2025-11-25	29.2800	30.4000	28.6900	30.2800	+3.380%	2,081,522	-55.911%
2025-11-24	29.2800	30.2400	29.0000	29.2900	+0.757%	2,111,372	-54.421%
2025-11-21	28.0600	29.5487	28.0300	29.0700	+3.415%	3,351,737	-54.076%
2025-11-20	30.7600	31.2800	27.9000	28.1100	-7.624%	4,962,025	-52.508%
2025-11-19	31.7000	32.6300	29.7800	30.4300	-3.794%	4,881,701	-56.129%
2025-11-18	33.2700	33.8700	31.2200	31.6300	-9.318%	8,369,351	-57.793%
2025-11-17	34.1900	35.3500	33.4400	34.8800	+1.780%	4,125,241	-61.726%
2025-11-14	33.7500	35.1400	33.3100	34.2700	-1.011%	1,566,917	-61.045%
2025-11-13	37.3000	37.3000	34.4500	34.6200	-8.048%	1,958,098	-61.438%
2025-11-12	37.3500	38.1900	37.1200	37.6500	+1.977%	1,223,371	-64.542%
2025-11-11	36.8300	37.3600	36.6000	36.9200	+0.599%	781,122	-63.841%
2025-11-10	37.2350	37.6000	35.9900	36.7000	+1.465%	953,063	-63.624%
2025-11-07	34.1500	36.2000	34.0100	36.1700	+3.728%	1,884,719	-63.091%
2025-11-06	36.7800	36.8800	34.8200	34.8700	-4.935%	1,745,059	-61.715%
2025-11-05	37.0400	37.3200	36.0800	36.6800	-0.623%	1,564,138	-63.604%
2025-11-04	36.9200	37.6100	35.8000	36.9100	-1.204%	1,525,020	-63.831%
2025-11-03	37.5300	38.0000	36.8300	37.3600	-0.559%	1,395,124	-64.267%
2025-10-31	36.9900	37.5800	36.4200	37.5700	+2.622%	1,172,297	-64.466%
2025-10-30	37.0200	37.9600	36.6100	36.6100	-2.477%	1,675,258	-63.535%
2025-10-29	38.6300	38.8100	37.1100	37.5400	-3.496%	1,837,152	-64.438%
2025-10-28	39.6800	39.7810	38.5500	38.9000	-2.089%	1,328,782	-65.681%
2025-10-27	39.2700	40.0500	38.8000	39.7300	+3.437%	2,438,044	-66.398%
2025-10-24	37.8100	39.5800	37.7550	38.4100	+3.811%	2,383,050	-65.243%
2025-10-23	35.7450	37.7000	35.7450	37.0000	+3.700%	1,841,609	-63.919%
2025-10-22	37.2200	37.2500	35.2300	35.6800	-3.750%	2,329,293	-62.584%
2025-10-21	37.0000	38.0500	36.4000	37.0700	0.000%	2,355,836	-63.987%
2025-10-20	35.8100	37.2500	35.5261	37.0700	+5.074%	2,405,964	-63.987%
2025-10-17	35.5000	36.2900	35.0100	35.2800	-0.564%	2,405,119	-62.160%
2025-10-16	38.3200	38.3200	35.2500	35.4800	-6.038%	3,591,252	-62.373%
2025-10-15	39.5900	39.6800	37.3200	37.7600	-3.919%	2,776,185	-64.645%
2025-10-14	38.5900	40.0800	37.0500	39.3000	+0.537%	2,149,240	-66.031%
2025-10-13	39.6500	39.9700	37.8600	39.0900	+0.773%	2,541,911	-65.848%
2025-10-10	41.5800	41.6350	38.7900	38.7900	-6.077%	4,142,462	-65.584%
2025-10-09	43.2300	44.7500	41.0300	41.3000	-1.924%	4,552,111	-67.676%
2025-10-08	41.5300	42.4300	40.7800	42.1100	+1.863%	1,682,723	-68.297%
2025-10-07	42.9800	43.2000	39.9300	41.3400	-2.177%	3,554,669	-67.707%
2025-10-06	42.6000	43.4300	41.1500	42.2600	+3.858%	4,648,573	-68.410%
2025-10-03	42.9100	43.7400	40.5400	40.6900	-0.123%	4,851,240	-67.191%
2025-10-02	37.5600	41.5000	37.5001	40.7400	+9.428%	6,739,283	-67.231%
2025-10-01	36.7900	38.2000	36.1000	37.2300	+1.583%	2,817,699	-64.142%
2025-09-30	38.0000	38.1850	35.6000	36.6500	-4.657%	5,325,707	-63.574%
2025-09-29	40.1600	40.1600	38.2133	38.4400	-3.756%	4,511,438	-65.271%
2025-09-26	41.0200	41.0200	38.3100	39.9400	-3.759%	5,680,535	-66.575%
2025-09-25	42.0000	42.3500	40.4100	41.5000	-3.173%	3,909,830	-67.831%
2025-09-24	42.7500	43.7300	42.5700	42.8600	-0.441%	1,339,872	-68.852%
2025-09-23	43.8500	44.1600	42.1000	43.0500	-1.780%	2,048,632	-68.990%
2025-09-22	43.0000	44.4840	42.5200	43.8300	+1.907%	3,107,888	-69.541%
2025-09-19	44.9900	45.2799	42.8200	43.0100	-4.401%	3,338,842	-68.961%
2025-09-18	45.5800	45.9800	43.8000	44.9900	-0.816%	3,252,737	-70.327%
2025-09-17	45.0000	45.5900	43.5600	45.3600	-0.132%	3,514,967	-70.569%
2025-09-16	46.3900	47.4800	44.7400	45.4200	-0.132%	4,587,099	-70.608%
2025-09-15	43.6000	46.1000	42.7000	45.4800	+5.965%	6,548,624	-70.646%
2025-09-12	43.5600	43.8500	40.2500	42.9200	+0.421%	11,005,337	-68.896%
2025-09-11	45.5000	47.2200	42.7400	42.7400	-6.722%	14,059,850	-68.765%
2025-09-10	52.0000	57.2000	45.2100	45.8200	0.000%	48,756,255	-70.864%

.dark-mode .BrQlq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BrQlq6{ color: #333333; background-color: white; border: 2px solid #333333; }KLARKlarna Group plcstock NYSE

KLAR
Klarna Group plc
stock NYSE