KinderCare Learning Companies, Inc. Common Stock (KLC)

Historical Prices For KinderCare Learning Companies, Inc. Common Stock (KLC)

Date Range:

2025-03-27 - 2025-06-27

Date	Open	High	Low	Close	Volume	Adjusted Close
6/26/2025	9.91	10.02	9.81	10.01	405,306	10.01
6/25/2025	9.90	10.09	9.69	9.86	468,828	9.86
6/24/2025	9.92	9.96	9.65	9.95	646,723	9.95
6/23/2025	9.39	9.71	9.31	9.71	599,221	9.71
6/20/2025	9.93	9.98	9.46	9.48	778,366	9.48
6/18/2025	9.93	10.12	9.80	9.87	632,390	9.87
6/17/2025	9.91	10.11	9.79	9.93	756,241	9.93
6/16/2025	10.19	10.37	10.03	10.05	425,684	10.05
6/13/2025	10.53	10.60	10.06	10.08	611,473	10.08
6/12/2025	10.66	10.83	10.54	10.74	291,789	10.74
6/11/2025	10.72	11.04	10.62	10.75	460,075	10.75
6/10/2025	11.04	11.04	10.60	10.75	350,014	10.75
6/09/2025	11.49	11.61	10.93	10.97	405,455	10.97
6/06/2025	11.08	11.35	10.96	11.29	556,088	11.29
6/05/2025	11.39	11.48	10.60	10.78	1,240,468	10.78
6/04/2025	11.99	11.99	11.41	11.41	258,293	11.41
6/03/2025	11.80	12.10	11.69	11.95	438,621	11.95
6/02/2025	12.33	12.33	11.75	11.81	326,479	11.81
5/30/2025	12.57	12.60	12.17	12.27	776,723	12.27
5/29/2025	12.59	12.62	12.26	12.60	355,102	12.60
5/28/2025	12.60	12.78	12.41	12.41	349,899	12.41
5/27/2025	12.00	12.59	11.85	12.57	2,833,471	12.57
5/23/2025	11.53	11.94	11.53	11.73	423,155	11.73
5/22/2025	11.44	11.93	11.44	11.84	419,435	11.84
5/21/2025	11.58	11.61	11.31	11.48	815,420	11.48
5/20/2025	12.05	12.14	11.78	11.78	428,130	11.78
5/19/2025	12.00	12.35	11.96	12.13	526,153	12.13
5/16/2025	12.25	12.36	12.03	12.29	511,292	12.29
5/15/2025	12.31	12.41	12.03	12.25	411,558	12.25
5/14/2025	12.89	13.32	11.50	12.31	1,244,093	12.31
5/13/2025	13.62	13.68	13.36	13.46	459,114	13.46
5/12/2025	13.69	13.88	13.19	13.53	494,037	13.53
5/09/2025	13.39	13.54	13.13	13.18	395,543	13.18
5/08/2025	13.42	13.60	13.19	13.36	540,133	13.36
5/07/2025	13.10	13.22	12.92	13.13	362,738	13.13
5/06/2025	13.20	13.27	12.72	12.89	888,820	12.89
5/05/2025	13.06	13.59	12.95	13.26	427,203	13.26
5/02/2025	12.60	13.16	12.57	13.16	940,542	13.16
5/01/2025	12.40	12.59	12.17	12.46	480,767	12.46
4/30/2025	12.20	12.30	11.90	12.26	391,954	12.26
4/29/2025	12.10	12.47	12.00	12.36	386,932	12.36
4/28/2025	12.13	12.30	11.97	12.16	383,414	12.16
4/25/2025	11.83	12.28	11.54	12.07	1,356,879	12.07
4/24/2025	11.66	12.03	11.58	11.95	654,726	11.95
4/23/2025	12.15	12.50	11.52	11.56	709,933	11.56
4/22/2025	11.19	11.78	11.09	11.70	520,021	11.70
4/21/2025	11.28	11.32	10.76	11.04	475,693	11.04
4/17/2025	11.29	11.41	10.97	11.26	460,169	11.26
4/16/2025	11.46	11.63	11.10	11.23	731,485	11.23
4/15/2025	11.25	11.41	11.09	11.35	444,058	11.35
4/14/2025	11.33	11.65	11.04	11.31	512,229	11.31
4/11/2025	10.92	11.08	10.57	11.02	439,854	11.02
4/10/2025	11.30	11.36	10.73	10.91	691,138	10.91
4/09/2025	11.14	11.79	10.76	11.55	2,141,192	11.55
4/08/2025	11.71	12.04	11.04	11.11	1,082,683	11.11
4/07/2025	10.35	11.78	10.35	11.48	805,639	11.48
4/04/2025	10.51	11.10	10.31	11.01	890,184	11.01
4/03/2025	12.18	12.37	10.91	11.19	1,610,869	11.19
4/02/2025	11.68	12.86	11.63	12.78	760,691	12.78
4/01/2025	11.50	12.03	11.50	11.82	1,295,273	11.82
3/31/2025	11.81	12.06	11.56	11.59	1,176,745	11.59
3/28/2025	12.60	12.60	11.83	11.95	1,247,702	11.95
3/27/2025	12.80	13.08	12.67	12.72	878,347	12.72