Dark

KLC
KinderCare Learning Companies, Inc.
stock NYSE

At Close

Aug 13, 2026 3:59:59 PM EDT

4.81USD+3.664%(+0.17)547,508

3.89Bid 5.74Ask 1.85Spread

Pre-market

Aug 11, 2026 8:06:30 AM EDT

4.90USD+5.603%(+0.26)0

After-hours

Aug 13, 2026 4:58:30 PM EDT

3.79USD-21.206%(-1.02)58,609

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	4.6400	4.910000	4.6400	4.8100	+3.664%	547,508	0.000%
2026-08-12	4.7700	4.840000	4.5850	4.6400	-2.929%	530,644	+3.664%
2026-08-11	5.0000	5.010000	4.7750	4.7800	-4.970%	391,526	+0.628%
2026-08-10	5.1300	5.200000	5.0000	5.0300	-2.708%	337,927	-4.374%
2026-08-07	5.1200	5.240000	5.0500	5.1700	+1.174%	308,994	-6.963%
2026-08-06	5.3000	5.300000	5.0500	5.1100	-3.220%	521,981	-5.871%
2026-08-05	5.4900	5.570000	5.2000	5.2800	-3.650%	454,142	-8.902%
2026-08-04	5.3700	5.545000	5.3700	5.4800	+1.294%	327,820	-12.226%
2026-08-03	5.4600	5.540000	5.3000	5.4100	+1.121%	390,365	-11.091%
2026-07-31	5.3200	5.490000	5.2000	5.3500	-0.558%	461,250	-10.093%
2026-07-30	5.3900	5.400000	5.2100	5.3800	-1.284%	380,837	-10.595%
2026-07-29	5.2600	5.620000	5.2200	5.4500	+3.220%	751,676	-11.743%
2026-07-28	5.2100	5.490000	5.0900	5.2800	+3.733%	569,621	-8.902%
2026-07-27	4.9900	5.280000	4.9750	5.0900	+3.245%	370,662	-5.501%
2026-07-24	4.8900	5.050000	4.8600	4.9300	+2.070%	406,172	-2.434%
2026-07-23	4.9000	4.920000	4.6809	4.8300	-2.424%	551,103	-0.414%
2026-07-22	5.0200	5.080000	4.9300	4.9500	-2.174%	339,728	-2.828%
2026-07-21	5.1500	5.250000	5.0300	5.0600	-2.692%	369,227	-4.941%
2026-07-20	5.2900	5.325000	5.1300	5.2000	-0.383%	290,617	-7.500%
2026-07-17	5.1000	5.450000	5.1000	5.2200	-0.191%	373,937	-7.854%
2026-07-16	5.2600	5.360000	5.1900	5.2300	-1.134%	365,088	-8.031%
2026-07-15	5.1200	5.440000	5.0750	5.2900	+4.960%	457,466	-9.074%
2026-07-14	5.0800	5.180000	5.0200	5.0400	-1.370%	397,264	-4.563%
2026-07-13	5.1000	5.260000	4.9300	5.1100	+1.389%	985,889	-5.871%
2026-07-10	5.1100	5.110000	5.0350	5.0400	-0.198%	328,339	-4.563%
2026-07-09	4.9100	5.050000	4.8400	5.0500	+2.434%	501,754	-4.752%
2026-07-08	5.0500	5.090000	4.8800	4.9300	-3.143%	647,862	-2.434%
2026-07-07	4.9300	5.090000	4.7401	5.0900	+3.245%	588,866	-5.501%
2026-07-06	4.8400	5.080000	4.7100	4.9300	+1.649%	559,076	-2.434%
2026-07-02	4.8900	4.920000	4.7150	4.8500	+1.042%	685,417	-0.825%
2026-07-01	4.3000	4.965000	4.2300	4.8000	+12.941%	975,979	+0.208%
2026-06-30	4.2800	4.380000	4.1750	4.2500	-1.392%	804,090	+13.176%
2026-06-29	4.2800	4.455000	4.1650	4.3100	+2.133%	2,606,228	+11.601%
2026-06-26	4.1600	4.340000	4.0379	4.2200	+0.716%	1,343,064	+13.981%
2026-06-25	4.1900	4.320000	4.1300	4.1900	+0.239%	358,295	+14.797%
2026-06-24	4.2600	4.295000	4.0650	4.1800	-0.476%	422,351	+15.072%
2026-06-23	4.1000	4.285000	4.0850	4.2000	+2.439%	390,723	+14.524%
2026-06-22	4.0800	4.305000	4.0700	4.1000	-1.442%	797,182	+17.317%
2026-06-18	3.9000	4.200000	3.8200	4.1600	+5.584%	977,794	+15.625%
2026-06-17	3.8000	4.000000	3.7300	3.9400	+3.684%	1,037,054	+22.081%
2026-06-16	4.0300	4.180000	3.7950	3.8000	-4.762%	916,141	+26.579%
2026-06-15	4.2200	4.300000	3.9500	3.9900	-3.390%	551,677	+20.551%
2026-06-12	4.2500	4.475000	4.1150	4.1300	-0.959%	790,477	+16.465%
2026-06-11	3.9600	4.185000	3.8950	4.1700	+7.198%	543,624	+15.348%
2026-06-10	3.8800	4.040000	3.8800	3.8900	+0.777%	419,186	+23.650%
2026-06-09	3.9100	4.115000	3.8300	3.8600	+0.260%	623,496	+24.611%
2026-06-08	3.9900	4.000000	3.8500	3.8500	-2.532%	461,871	+24.935%
2026-06-05	4.0700	4.115000	3.8850	3.9500	-2.469%	745,764	+21.772%
2026-06-04	3.8300	4.070000	3.8150	4.0500	+7.427%	590,011	+18.765%
2026-06-03	3.8600	3.905000	3.6750	3.7700	-3.827%	682,038	+27.586%
2026-06-02	4.0000	4.040000	3.8300	3.9200	-2.488%	620,741	+22.704%
2026-06-01	3.8700	4.095000	3.8700	4.0200	+4.687%	790,581	+19.652%
2026-05-29	3.8100	4.065000	3.7650	3.8400	+0.524%	955,702	+25.260%
2026-05-28	3.7500	3.850000	3.7200	3.8200	+0.526%	1,226,513	+25.916%
2026-05-27	3.8800	4.050000	3.7400	3.8000	+0.529%	997,783	+26.579%
2026-05-26	3.5500	3.890000	3.5200	3.7800	+5.587%	1,285,861	+27.249%
2026-05-22	3.7600	3.840000	3.5500	3.5800	-3.504%	597,698	+34.358%
2026-05-21	3.6100	3.775000	3.4900	3.7100	+1.366%	933,617	+29.650%
2026-05-20	3.7400	3.850000	3.5000	3.6600	+1.105%	1,146,326	+31.421%
2026-05-19	3.8500	3.980000	3.6200	3.6200	-6.941%	1,328,860	+32.873%
2026-05-18	4.1800	4.370000	3.8900	3.8900	-3.234%	1,308,593	+23.650%
2026-05-15	4.5800	4.730000	3.7000	4.0200	-8.009%	3,031,959	+19.652%
2026-05-14	4.1700	4.650000	4.0501	4.3700	+6.326%	2,993,072	+10.069%
2026-05-13	4.2000	4.200000	4.0050	4.1100	-1.909%	798,744	+17.032%
2026-05-12	3.6400	4.290000	3.5600	4.1900	+13.550%	2,519,065	+14.797%
2026-05-11	3.8900	3.920000	3.6800	3.6900	-5.867%	631,498	+30.352%
2026-05-08	3.8900	3.975000	3.6500	3.9200	0.000%	862,119	+22.704%
2026-05-07	4.2000	4.320000	3.8750	3.9200	-6.444%	484,718	+22.704%
2026-05-06	4.0400	4.220000	3.9150	4.1900	+5.276%	1,969,635	+14.797%
2026-05-05	3.9900	4.070000	3.9050	3.9800	0.000%	797,019	+20.854%
2026-05-04	4.2000	4.420000	3.9550	3.9800	-4.327%	1,016,323	+20.854%
2026-05-01	3.9600	4.250000	3.9600	4.1600	+5.852%	1,012,462	+15.625%
2026-04-30	3.7900	3.970000	3.7300	3.9300	+3.421%	562,002	+22.392%
2026-04-29	3.8300	3.900000	3.6300	3.8000	-1.554%	566,615	+26.579%
2026-04-28	3.6600	3.960000	3.6003	3.8600	+6.630%	931,052	+24.611%
2026-04-27	3.3300	3.700000	3.3200	3.6200	+7.418%	875,688	+32.873%
2026-04-24	3.2700	3.455000	3.2400	3.3700	+1.201%	555,773	+42.730%
2026-04-23	3.4500	3.525000	3.2350	3.3300	-2.915%	691,225	+44.444%
2026-04-22	3.3400	3.510000	3.3100	3.4300	+3.313%	982,448	+40.233%
2026-04-21	3.2800	3.400000	3.2000	3.3200	-0.300%	1,133,140	+44.880%
2026-04-20	3.0800	3.370000	3.0800	3.3300	+7.767%	660,960	+44.444%
2026-04-17	3.1200	3.178900	3.0750	3.0900	+2.658%	1,026,454	+55.663%
2026-04-16	3.0900	3.130000	2.9900	3.0100	-1.634%	636,559	+59.801%
2026-04-15	2.9600	3.175000	2.9600	3.0600	+2.000%	1,058,824	+57.190%
2026-04-14	3.0100	3.170000	2.9350	3.0000	+0.334%	869,892	+60.333%
2026-04-13	2.8500	3.130000	2.7400	2.9900	+3.460%	1,530,541	+60.870%
2026-04-10	2.9100	3.050000	2.8200	2.8900	-0.345%	990,348	+66.436%
2026-04-09	2.6400	2.945000	2.6400	2.9000	+6.618%	1,450,229	+65.862%
2026-04-08	2.7200	2.745000	2.6250	2.7200	+6.667%	1,796,049	+76.838%
2026-04-07	2.6500	2.705000	2.4350	2.5500	-5.204%	983,664	+88.627%
2026-04-06	2.4100	2.705000	2.4100	2.6900	+10.700%	991,213	+78.810%
2026-04-02	2.2800	2.440000	2.2100	2.4300	+1.250%	1,040,100	+97.942%
2026-04-01	2.2300	2.410000	2.1800	2.4000	+9.091%	985,496	+100.417%
2026-03-31	2.1600	2.200000	2.0400	2.2000	+3.286%	1,807,980	+118.636%
2026-03-30	2.0500	2.150000	2.0300	2.1300	+3.902%	1,518,557	+125.822%
2026-03-27	2.1300	2.230000	2.0300	2.0500	-5.093%	1,877,688	+134.634%
2026-03-26	2.1100	2.175000	2.1000	2.1600	0.000%	876,571	+122.685%
2026-03-25	2.1700	2.230000	2.0450	2.1600	0.000%	930,518	+122.685%
2026-03-24	2.2500	2.325000	2.1600	2.1600	-3.139%	1,625,861	+122.685%
2026-03-23	2.2100	2.285000	2.1550	2.2300	+3.721%	1,767,014	+115.695%
2026-03-20	2.3700	2.370000	2.1209	2.1500	-8.898%	2,319,183	+123.721%
2026-03-19	2.1900	2.445000	2.1500	2.3600	+17.413%	3,297,587	+103.814%
2026-03-18	1.9600	2.190000	1.9600	2.0100	+1.515%	3,208,857	+139.303%
2026-03-17	1.8800	1.990000	1.8800	1.9800	+7.609%	3,003,028	+142.929%
2026-03-16	1.9200	1.970000	1.7500	1.8400	-5.641%	3,426,170	+161.413%
2026-03-13	2.1100	2.290000	1.8650	1.9500	-42.647%	10,194,804	+146.667%
2026-03-12	3.2300	3.440000	3.2300	3.4000	+3.343%	1,400,639	+41.471%
2026-03-11	3.2100	3.310000	3.1708	3.2900	+2.813%	679,366	+46.201%
2026-03-10	3.3800	3.400000	3.2000	3.2000	-5.045%	602,240	+50.313%
2026-03-09	3.4500	3.570000	3.2750	3.3700	-6.128%	701,932	+42.730%
2026-03-06	3.7700	3.890500	3.5200	3.5900	-7.949%	484,064	+33.983%
2026-03-05	3.7700	3.940000	3.7550	3.9000	+3.175%	660,855	+23.333%
2026-03-04	3.7500	3.940000	3.6900	3.7800	+2.439%	1,120,323	+27.249%
2026-03-03	3.3900	3.820000	3.3851	3.6900	+5.429%	950,339	+30.352%
2026-03-02	3.3600	3.530000	3.3600	3.5000	0.000%	590,249	+37.429%
2026-02-27	3.7500	3.760000	3.4550	3.5000	-8.136%	1,983,492	+37.429%
2026-02-26	3.7100	3.900000	3.7100	3.8100	+0.528%	442,228	+26.247%
2026-02-25	3.7500	3.800000	3.6500	3.7900	+1.882%	455,491	+26.913%
2026-02-24	3.6900	3.800000	3.6350	3.7200	0.000%	531,779	+29.301%
2026-02-23	4.1400	4.210900	3.7100	3.7200	-11.005%	786,183	+29.301%
2026-02-20	4.1200	4.290000	4.0900	4.1800	+1.456%	477,136	+15.072%
2026-02-19	4.2400	4.258000	4.0750	4.1200	-2.830%	560,338	+16.748%
2026-02-18	4.3000	4.440000	4.2300	4.2400	-2.079%	616,425	+13.443%
2026-02-17	4.3300	4.360000	4.1500	4.3300	0.000%	942,956	+11.085%
2026-02-13	4.5600	4.590000	4.2300	4.3300	-6.074%	1,149,659	+11.085%
2026-02-12	4.9600	4.960000	4.5750	4.6100	-5.144%	643,553	+4.338%
2026-02-11	5.0300	5.080000	4.7200	4.8600	-2.800%	564,632	-1.029%
2026-02-10	4.8400	5.165000	4.8100	5.0000	+2.881%	697,469	-3.800%
2026-02-09	4.8800	4.900000	4.6300	4.8600	+0.621%	355,641	-1.029%
2026-02-06	4.7200	4.865000	4.6600	4.8300	+4.545%	541,647	-0.414%
2026-02-05	4.7300	4.780000	4.5700	4.6200	-2.737%	576,008	+4.113%
2026-02-04	4.6500	4.825000	4.6500	4.7500	+3.712%	549,790	+1.263%
2026-02-03	4.8000	4.870300	4.4000	4.5800	-4.583%	1,206,667	+5.022%
2026-02-02	4.6600	4.905000	4.6600	4.8000	+2.784%	961,299	+0.208%
2026-01-30	4.7000	4.840000	4.4900	4.6700	-0.849%	1,962,400	+2.998%
2026-01-29	4.4200	4.750000	4.3800	4.7100	+7.045%	944,170	+2.123%
2026-01-28	4.3900	4.790000	4.3550	4.4000	0.000%	1,952,430	+9.318%
2026-01-27	4.2000	4.410000	4.1646	4.4000	+4.265%	1,109,933	+9.318%
2026-01-26	4.3400	4.385000	4.2200	4.2200	-2.088%	567,586	+13.981%
2026-01-23	4.4400	4.440000	4.2600	4.3100	-2.489%	722,183	+11.601%
2026-01-22	4.3800	4.690100	4.3800	4.4200	+2.079%	904,747	+8.824%
2026-01-21	4.2100	4.450000	4.2000	4.3300	+2.850%	814,327	+11.085%
2026-01-20	4.2500	4.385000	4.1900	4.2100	-3.881%	923,429	+14.252%
2026-01-16	4.3000	4.465000	4.2500	4.3800	+0.690%	1,004,144	+9.817%
2026-01-15	4.2500	4.350000	4.1300	4.3500	+2.594%	647,357	+10.575%
2026-01-14	4.2100	4.260000	4.1450	4.2400	0.000%	772,898	+13.443%
2026-01-13	4.4900	4.603000	4.1950	4.2400	-4.719%	731,431	+13.443%
2026-01-12	4.5300	4.635000	4.4400	4.4500	-2.412%	423,984	+8.090%
2026-01-09	4.5000	4.670000	4.2855	4.5600	+1.559%	598,774	+5.482%
2026-01-08	4.4000	4.609234	4.3700	4.4900	+1.126%	1,373,905	+7.127%
2026-01-07	4.6000	4.689700	4.4300	4.4400	-2.845%	446,233	+8.333%
2026-01-06	4.4300	4.605000	4.3700	4.5700	+4.817%	718,730	+5.252%
2026-01-05	4.1800	4.460000	4.1800	4.3600	+4.808%	450,646	+10.321%
2026-01-02	4.3400	4.415600	4.1300	4.1600	-3.704%	561,846	+15.625%
2025-12-31	4.3200	4.380000	4.2550	4.3200	-0.917%	532,217	+11.343%
2025-12-30	4.2900	4.495000	4.2600	4.3600	+1.632%	631,839	+10.321%
2025-12-29	4.2500	4.330000	4.2200	4.2900	+0.234%	488,936	+12.121%
2025-12-26	4.2600	4.320000	4.2100	4.2800	0.000%	414,423	+12.383%
2025-12-24	4.2000	4.310000	4.1818	4.2800	+1.422%	194,467	+12.383%
2025-12-23	4.2300	4.295000	3.9950	4.2200	-0.706%	969,806	+13.981%
2025-12-22	4.5300	4.530000	4.2350	4.2500	-6.181%	578,501	+13.176%
2025-12-19	4.6400	4.710000	4.5300	4.5300	-2.998%	918,385	+6.181%
2025-12-18	4.7100	4.785000	4.6050	4.6700	+0.647%	601,038	+2.998%
2025-12-17	4.5300	4.730000	4.4801	4.6400	+1.978%	821,567	+3.664%
2025-12-16	4.6700	4.690000	4.5400	4.5500	-2.985%	944,481	+5.714%
2025-12-15	4.6500	4.730000	4.4950	4.6900	+1.957%	916,683	+2.559%
2025-12-12	4.6400	4.713800	4.5900	4.6000	-0.433%	589,360	+4.565%
2025-12-11	4.5300	4.659900	4.4701	4.6200	+4.525%	1,008,740	+4.113%
2025-12-10	4.4100	4.512000	4.3200	4.4200	+0.227%	470,837	+8.824%
2025-12-09	4.2000	4.465000	4.1870	4.4100	+5.000%	775,974	+9.070%
2025-12-08	4.3200	4.380000	4.1400	4.2000	-2.778%	761,162	+14.524%
2025-12-05	4.5700	4.610000	4.3050	4.3200	-5.470%	985,778	+11.343%
2025-12-04	4.4500	4.600000	4.4000	4.5700	+5.300%	983,489	+5.252%
2025-12-03	3.9600	4.450000	3.9100	4.3400	+3.088%	1,597,815	+10.829%
2025-12-02	4.0600	4.290000	4.0000	4.2100	+5.250%	973,996	+14.252%
2025-12-01	3.9000	4.080000	3.8600	4.0000	+0.503%	959,560	+20.250%
2025-11-28	3.9100	3.990000	3.8800	3.9800	+2.577%	455,942	+20.854%
2025-11-26	3.9100	3.985000	3.8723	3.8800	-1.523%	553,366	+23.969%
2025-11-25	3.9000	4.050000	3.9000	3.9400	+1.809%	754,453	+22.081%
2025-11-24	4.1700	4.175000	3.8600	3.8700	-7.416%	1,321,243	+24.289%
2025-11-21	3.8400	4.290000	3.8387	4.1800	+9.138%	1,858,735	+15.072%
2025-11-20	3.7300	3.970000	3.7050	3.8300	+4.076%	1,592,655	+25.587%
2025-11-19	3.7800	3.800000	3.6200	3.6800	-2.128%	1,705,738	+30.707%
2025-11-18	3.6400	3.810000	3.6101	3.7600	+2.174%	1,560,999	+27.926%
2025-11-17	3.9100	3.965000	3.6300	3.6800	-6.835%	1,676,146	+30.707%
2025-11-14	3.9900	4.195000	3.9100	3.9500	-2.228%	1,714,444	+21.772%
2025-11-13	3.8000	4.330000	3.8000	4.0400	-19.200%	4,319,686	+19.059%
2025-11-12	5.0800	5.221600	4.8350	5.0000	-2.153%	1,854,646	-3.800%
2025-11-11	5.2100	5.270000	5.0850	5.1100	-1.919%	1,159,864	-5.871%
2025-11-10	5.5400	5.756200	5.2050	5.2100	-5.273%	872,315	-7.678%
2025-11-07	5.2000	5.620000	5.2000	5.5000	+4.364%	788,671	-12.545%
2025-11-06	5.5700	5.620000	5.2300	5.2700	-5.725%	1,018,052	-8.729%
2025-11-05	5.8900	5.900000	5.4800	5.5900	-4.281%	784,074	-13.953%
2025-11-04	5.9500	6.040000	5.7900	5.8400	-3.151%	1,495,933	-17.637%
2025-11-03	5.8600	6.030000	5.7600	6.0300	+2.203%	606,549	-20.232%
2025-10-31	5.6600	5.935000	5.5600	5.9000	+4.796%	791,055	-18.475%
2025-10-30	5.5400	5.705000	5.4600	5.6300	-0.880%	674,068	-14.565%
2025-10-29	5.7500	5.820000	5.6350	5.6800	-2.906%	746,265	-15.317%
2025-10-28	6.0000	6.005000	5.7850	5.8500	-2.662%	637,299	-17.778%
2025-10-27	6.1900	6.206000	5.9450	6.0100	-1.637%	500,539	-19.967%
2025-10-24	6.0300	6.270000	6.0100	6.1100	+1.833%	1,320,991	-21.277%
2025-10-23	5.8200	6.005000	5.7950	6.0000	+2.740%	525,512	-19.833%
2025-10-22	5.9200	6.000000	5.7800	5.8400	-1.017%	565,645	-17.637%
2025-10-21	5.9000	6.060000	5.8800	5.9000	+0.170%	615,529	-18.475%
2025-10-20	5.8700	5.970000	5.7855	5.8900	+0.856%	580,564	-18.336%
2025-10-17	5.7800	5.870000	5.7000	5.8400	+0.690%	802,956	-17.637%
2025-10-16	5.8200	5.986500	5.7150	5.8000	-0.344%	944,515	-17.069%
2025-10-15	5.9200	6.070100	5.7500	5.8200	-1.020%	1,194,197	-17.354%
2025-10-14	5.6900	5.965000	5.6600	5.8800	+1.205%	603,234	-18.197%
2025-10-13	5.7400	5.930000	5.6900	5.8100	+2.109%	760,244	-17.212%
2025-10-10	6.1600	6.260000	5.6800	5.6900	-8.078%	882,952	-15.466%
2025-10-09	6.4100	6.455500	6.1900	6.1900	-2.057%	801,312	-22.294%
2025-10-08	6.4600	6.550000	6.3100	6.3200	-1.095%	421,638	-23.892%
2025-10-07	6.6400	6.680000	6.3600	6.3900	-3.474%	871,041	-24.726%
2025-10-06	6.8400	6.880000	6.5900	6.6200	-3.779%	756,646	-27.341%
2025-10-03	6.6300	7.100000	6.6300	6.8800	+4.559%	696,896	-30.087%
2025-10-02	6.6800	6.720000	6.5150	6.5800	-1.791%	663,990	-26.900%
2025-10-01	6.5900	6.755000	6.5000	6.7000	+0.904%	647,038	-28.209%
2025-09-30	6.8400	6.840000	6.5600	6.6400	-2.924%	840,866	-27.560%
2025-09-29	6.9800	6.980000	6.7200	6.8400	-1.441%	633,715	-29.678%
2025-09-26	6.7600	7.040000	6.7600	6.9400	+2.663%	686,198	-30.692%
2025-09-25	6.8000	6.870000	6.6750	6.7600	-1.458%	694,261	-28.846%
2025-09-24	6.8800	6.913200	6.7600	6.8600	+0.146%	592,975	-29.883%
2025-09-23	7.0100	7.080000	6.8000	6.8500	-1.722%	739,716	-29.781%
2025-09-22	6.9600	7.080000	6.8500	6.9700	+0.288%	693,222	-30.990%
2025-09-19	7.2700	7.285000	6.9300	6.9500	-4.006%	1,422,659	-30.791%
2025-09-18	7.1900	7.345000	7.1600	7.2400	+0.976%	521,570	-33.564%
2025-09-17	7.3100	7.500000	7.1300	7.1700	-1.376%	756,200	-32.915%
2025-09-16	7.5000	7.500000	6.9900	7.2700	-2.547%	1,023,357	-33.838%
2025-09-15	7.4700	7.590000	7.3200	7.4600	-0.134%	617,105	-35.523%
2025-09-12	7.6200	7.620000	7.3650	7.4700	-2.480%	501,300	-35.609%
2025-09-11	7.2200	7.680000	7.2000	7.6600	+6.834%	533,434	-37.206%
2025-09-10	7.3900	7.570000	7.0549	7.1700	-2.582%	709,130	-32.915%
2025-09-09	7.4900	7.520000	7.3300	7.3600	-1.867%	833,997	-34.647%
2025-09-08	7.4500	7.680000	7.3500	7.5000	+0.402%	882,348	-35.867%
2025-09-05	7.2500	7.540000	7.2000	7.4700	+3.750%	749,506	-35.609%
2025-09-04	7.2200	7.299700	7.1050	7.2000	+0.559%	536,096	-33.194%
2025-09-03	6.8500	7.170000	6.8500	7.1600	+2.432%	625,298	-32.821%
2025-09-02	7.0800	7.115000	6.9000	6.9900	-2.782%	787,484	-31.187%
2025-08-29	7.1400	7.260000	7.0900	7.1900	+0.700%	466,153	-33.102%
2025-08-28	7.2300	7.250000	7.0650	7.1400	-0.833%	715,599	-32.633%
2025-08-27	7.2700	7.320000	7.1100	7.2000	-0.963%	593,835	-33.194%
2025-08-26	7.5900	7.640000	7.2300	7.2700	-3.963%	875,756	-33.838%
2025-08-25	7.4100	7.770000	7.4050	7.5700	+3.557%	1,825,923	-36.460%
2025-08-22	6.8500	7.470000	6.8200	7.3100	+7.658%	3,178,099	-34.200%
2025-08-21	6.7700	6.840000	6.6300	6.7900	-1.164%	956,129	-29.161%
2025-08-20	7.1400	7.180000	6.7800	6.8700	-4.184%	1,268,661	-29.985%
2025-08-19	7.5000	7.619500	7.1650	7.1700	-4.144%	1,249,209	-32.915%
2025-08-18	7.5700	7.620000	7.2800	7.4800	-0.267%	1,398,393	-35.695%
2025-08-15	7.4700	7.680000	7.3700	7.5000	+1.488%	1,965,300	-35.867%
2025-08-14	7.5900	7.630000	6.9600	7.3900	-3.018%	2,483,818	-34.912%
2025-08-13	7.0100	8.270000	6.7500	7.6200	-22.324%	5,976,884	-36.877%
2025-08-12	9.7500	9.920000	9.5901	9.8100	+1.869%	736,345	-50.968%
2025-08-11	9.8100	9.880000	9.5900	9.6300	-0.824%	461,660	-50.052%
2025-08-08	9.5100	9.720000	9.4200	9.7100	+1.996%	355,995	-50.463%
2025-08-07	9.7700	9.820000	9.5200	9.5200	-1.856%	297,590	-49.475%
2025-08-06	9.8300	9.850000	9.6000	9.7000	-1.523%	602,098	-50.412%
2025-08-05	9.9000	9.900000	9.6300	9.8500	+0.510%	297,291	-51.168%
2025-08-04	9.5700	9.860000	9.5300	9.8000	+3.376%	353,471	-50.918%
2025-08-01	9.5200	9.700000	9.3400	9.4800	-1.353%	572,912	-49.262%
2025-07-31	9.6700	9.795000	9.5300	9.6100	-1.537%	450,636	-49.948%
2025-07-30	10.0400	10.049900	9.7105	9.7600	-1.910%	350,418	-50.717%
2025-07-29	9.8100	9.950000	9.6900	9.9500	+1.221%	390,699	-51.658%
2025-07-28	10.1100	10.340700	9.6000	9.8300	-2.092%	542,242	-51.068%
2025-07-25	10.0600	10.105000	9.9500	10.0400	+0.501%	404,032	-52.092%
2025-07-24	10.5000	10.760000	9.9800	9.9900	-5.038%	603,446	-51.852%
2025-07-23	10.3600	10.555000	10.1850	10.5200	+3.036%	585,036	-54.278%
2025-07-22	9.7000	10.220000	9.7000	10.2100	+5.584%	689,978	-52.889%
2025-07-21	9.6800	9.790000	9.5050	9.6700	0.000%	323,656	-50.259%
2025-07-18	9.8800	9.880000	9.6600	9.6700	-1.327%	329,478	-50.259%
2025-07-17	9.7600	9.920000	9.7050	9.8000	+1.031%	484,777	-50.918%
2025-07-16	9.5400	9.700000	9.3600	9.7000	+2.321%	309,996	-50.412%
2025-07-15	9.6500	9.700000	9.4500	9.4800	-0.940%	357,195	-49.262%
2025-07-14	9.5200	9.650000	9.4600	9.5700	-0.104%	397,088	-49.739%
2025-07-11	9.4900	9.630000	9.4400	9.5800	+0.842%	480,861	-49.791%
2025-07-10	9.6200	9.740000	9.4900	9.5000	-0.315%	480,473	-49.368%
2025-07-09	9.7000	9.775000	9.4550	9.5300	-1.550%	532,094	-49.528%
2025-07-08	9.2900	9.790000	9.2900	9.6800	+4.649%	670,973	-50.310%
2025-07-07	9.8500	10.010000	9.1700	9.2500	-7.035%	535,812	-48.000%
2025-07-03	9.9400	10.061200	9.8800	9.9500	+0.811%	300,733	-51.658%
2025-07-02	10.0800	10.135000	9.8600	9.8700	-1.595%	744,600	-51.266%
2025-07-01	9.9900	10.318500	9.9100	10.0300	-0.693%	370,047	-52.044%
2025-06-30	10.4000	10.440000	10.0300	10.1000	-2.415%	428,277	-52.376%
2025-06-27	10.0800	10.380000	9.9700	10.3500	+3.397%	1,215,607	-53.527%
2025-06-26	9.9100	10.020000	9.8100	10.0100	+1.521%	405,306	-51.948%
2025-06-25	9.9000	10.090000	9.6900	9.8600	-0.905%	468,828	-51.217%
2025-06-24	9.9200	9.955000	9.6500	9.9500	+2.472%	646,723	-51.658%
2025-06-23	9.3900	9.710000	9.3100	9.7100	+2.426%	599,221	-50.463%
2025-06-20	9.9300	9.980000	9.4600	9.4800	-3.951%	778,366	-49.262%
2025-06-18	9.9300	10.120000	9.8000	9.8700	-0.604%	632,390	-51.266%
2025-06-17	9.9100	10.110000	9.7900	9.9300	-1.194%	756,241	-51.561%
2025-06-16	10.1900	10.369900	10.0250	10.0500	-0.298%	425,784	-52.139%
2025-06-13	10.5300	10.600000	10.0600	10.0800	-6.145%	611,473	-52.282%
2025-06-12	10.6600	10.830000	10.5450	10.7400	-0.093%	291,789	-55.214%
2025-06-11	10.7200	11.040000	10.6200	10.7500	0.000%	460,075	-55.256%
2025-06-10	11.0400	11.040000	10.6000	10.7500	-2.005%	350,014	-55.256%
2025-06-09	11.4900	11.610000	10.9300	10.9700	-2.834%	405,455	-56.153%
2025-06-06	11.0800	11.350000	10.9561	11.2900	+4.731%	556,088	-57.396%
2025-06-05	11.3900	11.475700	10.6000	10.7800	-5.521%	1,240,469	-55.380%
2025-06-04	11.9900	11.990000	11.4100	11.4100	-4.519%	258,293	-57.844%
2025-06-03	11.8000	12.100000	11.6900	11.9500	+1.185%	438,621	-59.749%
2025-06-02	12.3300	12.330000	11.7500	11.8100	-3.749%	326,479	-59.272%
2025-05-30	12.5700	12.600000	12.1700	12.2700	-2.619%	776,723	-60.799%
2025-05-29	12.5900	12.615000	12.2600	12.6000	+1.531%	355,102	-61.825%
2025-05-28	12.6000	12.780000	12.4100	12.4100	-1.273%	349,949	-61.241%
2025-05-27	12.0000	12.585000	11.8500	12.5700	+7.161%	1,836,643	-61.734%
2025-05-23	11.5300	11.940000	11.5300	11.7300	-0.929%	423,155	-58.994%
2025-05-22	11.4400	11.930000	11.4400	11.8400	+3.136%	419,435	-59.375%
2025-05-21	11.5800	11.610000	11.3100	11.4800	-2.547%	815,420	-58.101%
2025-05-20	12.0500	12.140000	11.7800	11.7800	-2.885%	428,167	-59.168%
2025-05-19	12.0000	12.350000	11.9550	12.1300	-1.302%	526,153	-60.346%
2025-05-16	12.2500	12.360000	12.0300	12.2900	+0.327%	511,292	-60.862%
2025-05-15	12.3100	12.415000	12.0300	12.2500	-0.487%	411,558	-60.735%
2025-05-14	12.8900	13.320200	11.5000	12.3100	-8.544%	1,244,106	-60.926%
2025-05-13	13.6200	13.680000	13.3600	13.4600	-0.517%	459,214	-64.264%
2025-05-12	13.6900	13.877000	13.1900	13.5300	+2.656%	494,039	-64.449%
2025-05-09	13.3900	13.535000	13.1300	13.1800	-1.347%	395,543	-63.505%
2025-05-08	13.4200	13.600000	13.1900	13.3600	+1.752%	540,133	-63.997%
2025-05-07	13.1000	13.220000	12.9200	13.1300	+1.862%	362,738	-63.366%
2025-05-06	13.2000	13.265000	12.7200	12.8900	-2.790%	888,820	-62.684%
2025-05-05	13.0600	13.590000	12.9450	13.2600	+0.760%	427,204	-63.725%
2025-05-02	12.6000	13.160000	12.5670	13.1600	+5.618%	940,542	-63.450%
2025-05-01	12.4000	12.590000	12.1700	12.4600	+1.631%	481,112	-61.396%
2025-04-30	12.2000	12.305000	11.9000	12.2600	-0.809%	391,954	-60.767%
2025-04-29	12.1000	12.470000	12.0000	12.3600	+1.645%	386,932	-61.084%
2025-04-28	12.1300	12.300000	11.9750	12.1600	+0.746%	383,414	-60.444%
2025-04-25	11.8300	12.279400	11.5400	12.0700	+1.004%	1,356,879	-60.149%
2025-04-24	11.6600	12.025000	11.5800	11.9500	+3.374%	654,726	-59.749%
2025-04-23	12.1500	12.500000	11.5200	11.5600	-1.197%	709,933	-58.391%
2025-04-22	11.1900	11.780000	11.0900	11.7000	+5.978%	520,021	-58.889%
2025-04-21	11.2800	11.325000	10.7606	11.0400	-1.954%	475,693	-56.431%
2025-04-17	11.2900	11.415000	10.9700	11.2600	+0.267%	460,169	-57.282%
2025-04-16	11.4600	11.625000	11.1000	11.2300	-1.057%	731,485	-57.168%
2025-04-15	11.2500	11.410000	11.0900	11.3500	+0.354%	444,058	-57.621%
2025-04-14	11.3300	11.650000	11.0401	11.3100	+2.632%	512,229	-57.471%
2025-04-11	10.9200	11.080000	10.5750	11.0200	+1.008%	439,854	-56.352%
2025-04-10	11.3000	11.360000	10.7350	10.9100	-5.541%	691,095	-55.912%
2025-04-09	11.1400	11.790000	10.7600	11.5500	+3.960%	2,141,192	-58.355%
2025-04-08	11.7100	12.040000	11.0400	11.1100	-3.223%	1,082,683	-56.706%
2025-04-07	10.3500	11.900000	10.3500	11.4800	+4.269%	805,639	-58.101%
2025-04-04	10.5100	11.100000	10.3100	11.0100	-1.609%	890,184	-56.312%
2025-04-03	12.1800	12.368400	10.9100	11.1900	-12.441%	1,610,869	-57.015%
2025-04-02	11.6800	12.855000	11.6350	12.7800	+8.122%	760,791	-62.363%
2025-04-01	11.5000	12.025000	11.5000	11.8200	+1.984%	1,295,273	-59.306%
2025-03-31	11.8100	12.060000	11.5600	11.5900	-3.013%	1,176,745	-58.499%
2025-03-28	12.6000	12.600000	11.8300	11.9500	-6.053%	1,247,702	-59.749%
2025-03-27	12.8000	13.080000	12.6700	12.7200	-1.395%	878,347	-62.186%
2025-03-26	13.1900	13.300000	12.7900	12.9000	-2.494%	1,555,749	-62.713%
2025-03-25	13.7700	13.780000	13.0900	13.2300	-4.477%	1,357,232	-63.643%
2025-03-24	13.7700	14.040000	13.2300	13.8500	+0.654%	983,039	-65.271%
2025-03-21	14.8000	15.500000	13.5300	13.7600	-22.172%	3,613,961	-65.044%
2025-03-20	17.0000	17.779000	16.9800	17.6800	+2.433%	465,819	-72.794%
2025-03-19	17.0800	17.260000	16.7300	17.2600	+1.291%	330,497	-72.132%
2025-03-18	16.3500	17.070000	16.2812	17.0400	+3.902%	620,131	-71.772%
2025-03-17	16.2400	16.610000	16.2000	16.4000	+0.183%	642,665	-70.671%
2025-03-14	16.3700	16.580000	16.2000	16.3700	+1.425%	329,924	-70.617%
2025-03-13	16.6900	16.730000	15.8600	16.1400	-3.699%	403,002	-70.198%
2025-03-12	16.8200	17.075000	16.1900	16.7600	+1.761%	637,847	-71.301%
2025-03-11	16.4500	16.740000	15.9300	16.4700	-0.182%	841,062	-70.795%
2025-03-10	17.5900	17.710000	16.1000	16.5000	-7.924%	908,491	-70.848%
2025-03-07	18.2700	18.505000	17.6050	17.9200	-1.538%	750,088	-73.158%
2025-03-06	18.9800	19.110000	18.0900	18.2000	-5.159%	370,473	-73.571%
2025-03-05	18.8400	19.290000	18.6400	19.1900	+2.129%	198,591	-74.935%
2025-03-04	18.5600	19.130000	18.1400	18.7900	-0.424%	259,483	-74.401%
2025-03-03	19.5600	20.150000	18.6900	18.8700	-3.032%	480,270	-74.510%
2025-02-28	19.9100	19.970000	19.2700	19.4600	-1.618%	782,268	-75.283%
2025-02-27	19.8100	20.145000	19.7700	19.7800	-0.603%	170,821	-75.683%
2025-02-26	20.4700	20.690000	19.7600	19.9000	-1.631%	455,954	-75.829%
2025-02-25	19.9800	20.435000	19.8200	20.2300	+1.863%	276,506	-76.223%
2025-02-24	19.9000	19.930000	19.5000	19.8600	+0.812%	224,448	-75.780%

.dark-mode .Z96Jxr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z96Jxr{ color: #333333; background-color: white; border: 2px solid #333333; }KLCKinderCare Learning Companies, Inc.stock NYSE

KLC
KinderCare Learning Companies, Inc.
stock NYSE