Get the Stockscreener App
4.8936
2.78%
-0.1364
Kindercare Learning Companies Inc Stock (KLC) Price History
The historical daily chart and data for Kindercare Learning Companies Inc stock (KLC), show that the latest closing stock price as of August 11, 2026, is $4.8936.
- Kindercare Learning Companies Inc all-time high stock price is $29.89, occurred on October 31, 2024.
- The lowest Kindercare Learning Companies Inc stock price recorded was $1.75 on March 16, 2026. Since then, Kindercare Learning Companies Inc's stock price has risen over 179.63% to $4.8936 now.
- The 52-week high stock price for KLC is $10.05, representing a 105.37% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for KLC is $1.75, indicating a -64.24% decrease from the current share price, occurred on March 16, 2026.
The table below shows more information about KLC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2026 | $5.01 | $4.84 | $0.17 | 120,345.0 | -2.68% |
| Aug 10, 2026 | $5.20 | $5.00 | $0.20 | 337,332.0 | -2.71% |
| Aug 07, 2026 | $5.24 | $5.05 | $0.19 | 308,992.0 | +1.17% |
| Aug 06, 2026 | $5.30 | $5.05 | $0.25 | 521,974.0 | -3.22% |
| Aug 05, 2026 | $5.57 | $5.20 | $0.37 | 454,136.0 | -3.65% |
| Aug 04, 2026 | $5.54 | $5.37 | $0.175 | 327,783.0 | +1.29% |
| Aug 03, 2026 | $5.54 | $5.30 | $0.24 | 390,345.0 | +1.12% |
| Jul 31, 2026 | $5.49 | $5.20 | $0.29 | 400,904.0 | -0.56% |
| Jul 30, 2026 | $5.40 | $5.21 | $0.19 | 380,705.0 | -1.28% |
| Jul 29, 2026 | $5.62 | $5.22 | $0.40 | 751,664.0 | +3.22% |
| Jul 28, 2026 | $5.49 | $5.09 | $0.40 | 569,595.0 | +3.73% |
| Jul 27, 2026 | $5.28 | $4.97 | $0.305 | 370,461.0 | +3.25% |
| Jul 24, 2026 | $5.05 | $4.86 | $0.19 | 406,170.0 | +2.07% |
| Jul 23, 2026 | $4.92 | $4.68 | $0.2391 | 551,101.0 | -2.42% |
| Jul 22, 2026 | $5.08 | $4.93 | $0.15 | 337,726.0 | -2.17% |
| Jul 21, 2026 | $5.25 | $5.03 | $0.22 | 365,605.0 | -2.69% |
| Jul 20, 2026 | $5.33 | $5.13 | $0.195 | 290,616.0 | -0.38% |
| Jul 17, 2026 | $5.45 | $5.10 | $0.35 | 373,936.0 | -0.19% |
| Jul 16, 2026 | $5.36 | $5.19 | $0.17 | 365,088.0 | -1.13% |
| Jul 15, 2026 | $5.44 | $5.08 | $0.365 | 457,219.0 | +4.96% |
| Jul 14, 2026 | $5.18 | $5.02 | $0.16 | 397,263.0 | -1.37% |
Kindercare Learning Companies Inc Stock (KLC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kindercare Learning Companies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KLC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kindercare Learning Companies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kindercare Learning Companies Inc Stock (KLC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $5.57 | $4.84 | $0.73 | 2,460,907.0 | -8.50% |
| Jul, 2026 | $5.62 | $4.23 | $1.39 | 11,268,567.0 | +25.88% |
| Jun, 2026 | $4.47 | $3.67 | $0.80 | 16,459,370.0 | +10.68% |
| May, 2026 | $4.73 | $3.49 | $1.24 | 25,853,375.0 | -2.29% |
| Apr, 2026 | $3.97 | $2.18 | $1.79 | 20,299,067.0 | +78.64% |
| Mar, 2026 | $3.94 | $1.75 | $2.19 | 42,792,446.0 | -37.14% |
| Feb, 2026 | $5.17 | $3.46 | $1.71 | 14,038,530.0 | -25.05% |
| Jan, 2026 | $4.84 | $4.13 | $0.71 | 17,610,836.0 | +8.10% |
Kindercare Learning Companies Inc Stock (KLC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.79 | $3.86 | $0.925 | 16,448,484.0 | +9.55% |
| Nov, 2025 | $6.04 | $3.61 | $2.43 | 26,023,852.0 | -32.54% |
| Oct, 2025 | $7.10 | $5.46 | $1.64 | 16,976,426.0 | -11.14% |
| Sep, 2025 | $7.68 | $6.56 | $1.12 | 15,339,815.0 | -7.65% |
| Aug, 2025 | $9.92 | $6.63 | $3.29 | 26,334,747.0 | -25.18% |
| Jul, 2025 | $10.76 | $9.17 | $1.59 | 10,166,736.0 | -4.85% |
| Jun, 2025 | $12.33 | $9.31 | $3.02 | 11,286,741.0 | -17.69% |
| May, 2025 | $13.88 | $11.31 | $2.57 | 13,738,158.0 | +0.08% |
| Apr, 2025 | $12.86 | $10.31 | $2.54 | 16,705,008.0 | +5.78% |
| Mar, 2025 | $20.15 | $11.56 | $8.59 | 17,844,572.0 | -40.44% |
| Feb, 2025 | $21.18 | $19.27 | $1.91 | 6,998,980.0 | -6.17% |
| Jan, 2025 | $21.49 | $17.38 | $4.11 | 13,025,885.0 | +16.52% |
Kindercare Learning Companies Inc Stock (KLC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.71 | $17.05 | $7.66 | 16,849,954.0 | -24.59% |
| Nov, 2024 | $29.48 | $19.00 | $10.48 | 9,492,810.0 | -18.42% |
| Oct, 2024 | $29.89 | $24.60 | $5.29 | 12,654,449.0 | +0.00% |
0.70%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):