KinderCare Learning Companies Inc (KLC)
NYSE:KLC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
2.65
2.71
2.44
2.55
2.55
-5.20%
983,664
0.82
Apr 06, 2026
2.41
2.71
2.41
2.69
2.69
+10.70%
991,213
0.83
Apr 03, 2026
2.28
2.44
2.21
2.43
2.43
0.00%
0
0.00
Apr 02, 2026
2.28
2.44
2.21
2.43
2.43
+1.25%
1,040,099
0.87
Apr 01, 2026
2.23
2.41
2.18
2.40
2.40
+9.09%
985,496
0.83
Mar 31, 2026
2.16
2.20
2.04
2.20
2.20
+3.29%
1,807,979
1.55
Mar 30, 2026
2.05
2.15
2.03
2.13
2.13
+3.90%
1,518,556
1.32
Mar 27, 2026
2.13
2.23
2.03
2.05
2.05
-5.09%
1,877,365
1.67
Mar 26, 2026
2.11
2.18
2.10
2.16
2.16
0.00%
876,560
0.78
Mar 25, 2026
2.17
2.23
2.05
2.16
2.16
0.00%
930,290
0.84
Mar 24, 2026
2.25
2.33
2.16
2.16
2.16
-3.14%
1,625,189
1.48
Mar 23, 2026
2.21
2.29
2.16
2.23
2.23
+3.72%
1,766,533
1.64
Mar 20, 2026
2.37
2.37
2.12
2.15
2.15
-8.90%
2,316,683
2.19
Mar 19, 2026
2.19
2.45
2.15
2.36
2.36
+17.41%
3,276,529
3.23
Mar 18, 2026
1.96
2.19
1.96
2.01
2.01
+1.52%
3,158,799
3.23
Mar 17, 2026
1.88
1.99
1.88
1.98
1.98
+7.61%
3,000,622
3.18
Mar 16, 2026
1.92
1.97
1.75
1.84
1.84
-5.64%
3,417,234
3.78
Mar 13, 2026
2.11
2.29
1.87
1.95
1.95
-42.65%
10,141,910
13.47
Mar 12, 2026
3.23
3.44
3.23
3.40
3.40
+3.34%
1,356,272
1.81
Mar 11, 2026
3.21
3.31
3.17
3.29
3.29
+2.81%
678,691
0.91
Mar 10, 2026
3.38
3.40
3.20
3.20
3.20
-5.04%
602,149
0.81
Mar 09, 2026
3.45
3.57
3.28
3.37
3.37
-6.13%
701,411
0.94
Mar 06, 2026
3.77
3.89
3.52
3.59
3.59
-7.95%
484,063
0.64
Mar 05, 2026
3.77
3.94
3.76
3.90
3.90
+3.17%
660,855
0.87
Mar 04, 2026
3.75
3.94
3.69
3.78
3.78
+2.44%
1,120,323
1.46
Mar 03, 2026
3.39
3.82
3.39
3.69
3.69
+5.43%
950,338
1.24
Mar 02, 2026
3.36
3.53
3.36
3.50
3.50
0.00%
590,249
0.76
Feb 27, 2026
3.75
3.76
3.46
3.50
3.50
-8.14%
1,983,491
2.64
Feb 26, 2026
3.71
3.90
3.71
3.81
3.81
+0.53%
446,083
0.59
Feb 25, 2026
3.75
3.80
3.65
3.79
3.79
+1.88%
455,490
0.60
Feb 24, 2026
3.69
3.80
3.64
3.72
3.72
0.00%
531,778
0.69
Feb 23, 2026
4.14
4.21
3.71
3.72
3.72
-11.00%
786,182
1.00
Feb 20, 2026
4.12
4.29
4.09
4.18
4.18
+1.46%
477,136
0.59
Feb 19, 2026
4.24
4.26
4.08
4.12
4.12
-2.83%
560,338
0.68
Feb 18, 2026
4.30
4.44
4.23
4.24
4.24
-2.08%
616,425
0.74
Feb 17, 2026
4.33
4.36
4.15
4.33
4.33
0.00%
942,956
1.11
Feb 16, 2026
4.56
4.59
4.23
4.33
4.33
0.00%
0
0.00
Feb 13, 2026
4.56
4.59
4.23
4.33
4.33
-6.07%
1,149,659
1.24
Feb 12, 2026
4.96
4.96
4.58
4.61
4.61
-5.14%
643,553
0.68
Feb 11, 2026
5.03
5.08
4.72
4.86
4.86
0.00%
564,632
0.59
Feb 10, 2026
4.84
5.17
4.81
5.00
5.00
+2.88%
697,469
0.73
Feb 09, 2026
4.88
4.90
4.63
4.86
4.86
+0.62%
355,641
0.37
Feb 06, 2026
4.72
4.87
4.66
4.83
4.83
+4.55%
541,647
0.56
Feb 05, 2026
4.73
4.78
4.57
4.62
4.62
-2.74%
576,009
0.59
Feb 04, 2026
4.65
4.83
4.65
4.75
4.75
+3.71%
549,790
0.55
Feb 03, 2026
4.80
4.87
4.40
4.58
4.58
-4.58%
1,206,667
1.23
Feb 02, 2026
4.66
4.91
4.66
4.80
4.80
+2.78%
961,299
0.98
Jan 30, 2026
4.70
4.84
4.49
4.67
4.67
-0.85%
1,962,400
2.05
Jan 29, 2026
4.42
4.75
4.38
4.71
4.71
+7.05%
944,170
0.99
Jan 28, 2026
4.39
4.79
4.36
4.40
4.40
0.00%
1,952,430
2.09
Rows: