KinderCare Learning Companies, Inc. Common Stock (KLC)

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

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	6.03	6.27	6.01	6.11	1,320,991	6.11
10/23/2025	5.82	6.00	5.79	6.00	525,207	6.00
10/22/2025	5.92	6.00	5.78	5.84	565,645	5.84
10/21/2025	5.90	6.06	5.88	5.90	615,518	5.90
10/20/2025	5.87	5.97	5.79	5.89	578,564	5.89
10/17/2025	5.78	5.87	5.70	5.84	802,956	5.84
10/16/2025	5.82	5.99	5.71	5.80	944,515	5.80
10/15/2025	5.92	6.07	5.75	5.82	1,194,197	5.82
10/14/2025	5.69	5.96	5.66	5.88	603,213	5.88
10/13/2025	5.74	5.93	5.69	5.81	757,838	5.81
10/10/2025	6.16	6.26	5.68	5.69	882,952	5.69
10/09/2025	6.41	6.46	6.19	6.19	795,310	6.19
10/08/2025	6.46	6.55	6.31	6.32	421,093	6.32
10/07/2025	6.64	6.68	6.36	6.39	870,812	6.39
10/06/2025	6.84	6.88	6.59	6.62	755,046	6.62
10/03/2025	6.63	7.10	6.63	6.88	696,896	6.88
10/02/2025	6.68	6.72	6.51	6.58	663,323	6.58
10/01/2025	6.59	6.75	6.50	6.70	647,038	6.70
9/30/2025	6.84	6.84	6.56	6.64	840,856	6.64
9/29/2025	6.98	6.98	6.72	6.84	633,415	6.84
9/26/2025	6.76	7.04	6.76	6.94	692,035	6.94
9/25/2025	6.80	6.87	6.67	6.76	694,231	6.76
9/24/2025	6.88	6.91	6.76	6.86	592,975	6.86
9/23/2025	7.01	7.08	6.80	6.85	739,716	6.85
9/22/2025	6.96	7.08	6.85	6.97	693,114	6.97
9/19/2025	7.27	7.29	6.93	6.95	1,422,659	6.95
9/18/2025	7.19	7.34	7.16	7.24	521,470	7.24
9/17/2025	7.31	7.50	7.13	7.17	756,200	7.17
9/16/2025	7.50	7.50	6.99	7.27	1,023,055	7.27
9/15/2025	7.47	7.59	7.32	7.46	617,085	7.46
9/12/2025	7.62	7.62	7.37	7.47	501,300	7.47
9/11/2025	7.22	7.68	7.20	7.66	533,434	7.66
9/10/2025	7.39	7.57	7.05	7.17	709,120	7.17
9/09/2025	7.49	7.52	7.33	7.36	833,997	7.36
9/08/2025	7.45	7.68	7.35	7.50	882,338	7.50
9/05/2025	7.25	7.54	7.20	7.47	749,506	7.47
9/04/2025	7.22	7.30	7.11	7.20	536,096	7.20
9/03/2025	6.85	7.17	6.85	7.16	625,291	7.16
9/02/2025	7.08	7.12	6.90	6.99	787,440	6.99
8/29/2025	7.14	7.26	7.09	7.19	466,153	7.19
8/28/2025	7.23	7.25	7.07	7.14	715,599	7.14
8/27/2025	7.27	7.32	7.11	7.20	593,765	7.20
8/26/2025	7.59	7.64	7.23	7.27	875,536	7.27
8/25/2025	7.41	7.77	7.41	7.57	1,825,736	7.57
8/22/2025	6.85	7.47	6.82	7.31	3,178,099	7.31
8/21/2025	6.77	6.84	6.63	6.79	956,099	6.79
8/20/2025	7.14	7.18	6.78	6.87	1,268,089	6.87
8/19/2025	7.50	7.62	7.17	7.17	1,249,204	7.17
8/18/2025	7.57	7.62	7.28	7.48	1,398,393	7.48
8/15/2025	7.47	7.68	7.37	7.50	1,965,300	7.50
8/14/2025	7.59	7.63	6.96	7.39	2,483,254	7.39
8/13/2025	7.01	8.27	6.75	7.62	5,972,962	7.62
8/12/2025	9.75	9.92	9.59	9.81	733,651	9.81
8/11/2025	9.81	9.88	9.59	9.63	461,655	9.63
8/08/2025	9.51	9.72	9.42	9.71	355,995	9.71
8/07/2025	9.77	9.82	9.52	9.52	297,590	9.52
8/06/2025	9.83	9.85	9.60	9.70	602,098	9.70
8/05/2025	9.90	9.90	9.63	9.85	297,291	9.85
8/04/2025	9.57	9.86	9.53	9.80	353,471	9.80
8/01/2025	9.52	9.70	9.34	9.48	572,912	9.48
7/31/2025	9.67	9.79	9.53	9.61	450,561	9.61
7/30/2025	10.04	10.05	9.71	9.76	350,418	9.76
7/29/2025	9.81	9.95	9.69	9.95	390,699	9.95
7/28/2025	10.11	10.34	9.60	9.83	542,242	9.83