KinderCare Learning Companies, Inc. (KLC) Historical Stock Data
4.60 ↓0.02 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KLC is up 0.48% a day on average. There have been 16 days where KinderCare Learning Companies, Inc. closed green and 14 days where KLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 4.64 | 4.60 | ↓$0.04 (-0.86%) | 4.59 | 4.71 | 525.79K |
| 2025-12-11 | 4.53 | 4.62 | ↑$0.09 (1.99%) | 4.47 | 4.66 | 0.91M |
| 2025-12-10 | 4.41 | 4.42 | ↑$0.01 (0.23%) | 4.32 | 4.51 | 376.37K |
| 2025-12-09 | 4.20 | 4.41 | ↑$0.21 (5.00%) | 4.19 | 4.47 | 702.85K |
| 2025-12-08 | 4.32 | 4.20 | ↓$0.12 (-2.78%) | 4.14 | 4.38 | 670.94K |
| 2025-12-05 | 4.57 | 4.32 | ↓$0.25 (-5.47%) | 4.31 | 4.61 | 861.81K |
| 2025-12-04 | 4.45 | 4.57 | ↑$0.12 (2.70%) | 4.40 | 4.60 | 818K |
| 2025-12-03 | 3.96 | 4.34 | ↑$0.38 (9.60%) | 3.95 | 4.45 | 1.60M |
| 2025-12-02 | 4.06 | 4.21 | ↑$0.15 (3.69%) | 4.00 | 4.29 | 882.48K |
| 2025-12-01 | 3.90 | 4.00 | ↑$0.10 (2.56%) | 3.89 | 4.08 | 826.91K |
| 2025-11-28 | 3.91 | 3.98 | ↑$0.07 (1.79%) | 3.88 | 3.99 | 455.92K |
| 2025-11-26 | 3.91 | 3.88 | ↓$0.03 (-0.77%) | 3.87 | 3.99 | 472.44K |
| 2025-11-25 | 3.90 | 3.94 | ↑$0.04 (1.03%) | 3.90 | 4.05 | 640.31K |
| 2025-11-24 | 4.17 | 3.87 | ↓$0.30 (-7.19%) | 3.87 | 4.18 | 0.98M |
| 2025-11-21 | 3.84 | 4.18 | ↑$0.34 (8.85%) | 3.84 | 4.29 | 1.66M |
| 2025-11-20 | 3.73 | 3.83 | ↑$0.10 (2.68%) | 3.71 | 3.97 | 1.44M |
| 2025-11-19 | 3.78 | 3.68 | ↓$0.10 (-2.65%) | 3.62 | 3.80 | 1.59M |
| 2025-11-18 | 3.64 | 3.76 | ↑$0.12 (3.30%) | 3.61 | 3.81 | 1.39M |
| 2025-11-17 | 3.91 | 3.68 | ↓$0.23 (-5.88%) | 3.63 | 3.97 | 1.51M |
| 2025-11-14 | 3.99 | 3.95 | ↓$0.04 (-1.00%) | 3.91 | 4.20 | 1.71M |
| 2025-11-13 | 3.80 | 4.04 | ↑$0.24 (6.32%) | 3.80 | 4.33 | 4.11M |
| 2025-11-12 | 5.08 | 5.00 | ↓$0.08 (-1.57%) | 4.84 | 5.22 | 1.70M |
| 2025-11-11 | 5.21 | 5.11 | ↓$0.10 (-1.92%) | 5.09 | 5.27 | 1.15M |
| 2025-11-10 | 5.54 | 5.21 | ↓$0.33 (-5.96%) | 5.21 | 5.76 | 871.27K |
| 2025-11-07 | 5.20 | 5.50 | ↑$0.30 (5.77%) | 5.20 | 5.61 | 788.67K |
| 2025-11-06 | 5.57 | 5.27 | ↓$0.30 (-5.39%) | 5.23 | 5.62 | 897.60K |
| 2025-11-05 | 5.89 | 5.59 | ↓$0.30 (-5.09%) | 5.48 | 5.90 | 784.02K |
| 2025-11-04 | 5.95 | 5.84 | ↓$0.11 (-1.85%) | 5.79 | 6.04 | 1.50M |
| 2025-11-03 | 5.86 | 6.03 | ↑$0.17 (2.90%) | 5.76 | 6.03 | 606.25K |
| 2025-10-31 | 5.66 | 5.90 | ↑$0.24 (4.24%) | 5.56 | 5.94 | 687.90K |
Create an account or log in to view more rows.
$KLC wow! I sold too early
$KLC Games being played here.
$KLC not worrying
$KLC wow
looking like it’s going to be a monster day!
$KLC Dumping started...
Get out while you can...
$KLC Wish I shorted
$KLC search and destroy bears!!
$KLC how long until we take off?
$KLC Spike it!
$KLC had to buy calls