Skip to main content
KLC logo

KinderCare Learning Companies, Inc.

KLCNYSEConsumer StaplesEducation & Training Services

$1.77Today:- (-)1Y −70.67%

As of Oct 23, 2026 close

Market cap
$210.27M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.63$6.27
Volume (live)
-
Avg. volume (3M)
676.29K

KinderCare Learning Companies (KLC) Historical Stock Prices

Analyze KinderCare Learning Companies (KLC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

KinderCare Learning Companies (KLC) Interactive Price Chart

Interactive historical price chart showing KinderCare Learning Companies stock price movements and trends across multiple time periods.

Loading chart...

KLC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KLC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.761.771.691.771.77634.62K
Oct 22, 20261.641.771.641.761.76645.51K
Oct 21, 20261.721.721.631.661.66667.62K
Oct 20, 20261.701.731.651.701.70950.50K
Oct 19, 20261.791.791.631.711.711.11M
Oct 16, 20261.861.901.751.771.77709.66K
Oct 15, 20261.861.901.811.831.83766.09K
Oct 14, 20261.851.861.751.811.811.09M
Oct 13, 20261.871.881.821.841.84584.34K
Oct 12, 20261.881.891.841.851.85347.71K
Oct 9, 20261.991.991.861.871.87497.72K
Oct 8, 20261.931.981.921.971.97586.59K
Oct 7, 20261.982.001.941.971.97443.83K
Oct 6, 20261.872.001.832.002.00727.05K
Oct 5, 20261.841.901.811.811.81938.33K
Oct 2, 20261.861.911.811.861.86580.04K
Oct 1, 20261.831.971.831.851.85870.01K
Sep 30, 20261.971.971.841.861.861.21M
Sep 29, 20262.022.041.921.941.94495.51K
Sep 28, 20262.132.202.002.012.01586.12K
Sep 25, 20262.182.192.112.122.12599.30K
Sep 24, 20262.212.232.162.202.20364.99K
Sep 23, 20262.262.292.152.202.20960.09K
Sep 22, 20262.302.382.272.322.32392.32K
Sep 21, 20262.242.302.182.292.29507.92K
Sep 18, 20262.342.422.222.242.24908.44K
Sep 17, 20262.382.422.332.362.36498.65K
Sep 16, 20262.372.372.302.342.34482.53K
Sep 15, 20262.412.412.292.322.32472.82K
Sep 14, 20262.342.422.332.382.38662.53K
Sep 11, 20262.572.582.372.372.37819.47K
Sep 10, 20262.572.572.502.512.51426.18K
Sep 9, 20262.542.592.502.542.54560.75K
Sep 8, 20262.632.682.582.582.58498.29K
Sep 4, 20262.672.742.622.672.67540.65K
Sep 3, 20262.532.692.502.692.69651.14K
Sep 2, 20262.502.562.502.512.51746.92K
Sep 1, 20262.502.562.462.502.50718.08K
Aug 31, 20262.642.652.442.522.52695.70K
Aug 28, 20262.542.652.512.602.60777.22K
Aug 27, 20262.502.632.502.532.53626.25K
Aug 26, 20262.522.572.492.492.49511.97K
Aug 25, 20262.602.632.532.542.54660.49K
Aug 24, 20262.732.762.602.612.61775.01K
Aug 21, 20262.772.832.682.752.75965.28K
Aug 20, 20262.882.942.752.782.78964.29K
Aug 19, 20262.672.972.672.912.911.50M
Aug 18, 20262.522.812.502.722.721.97M
Aug 17, 20262.622.752.462.562.563.60M
Aug 14, 20263.553.672.562.602.607.01M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.