Klarna Group Stock Price History
NYSE: KLARFinanceFinance: Consumer ServicesUSD
14.06+0.60 (+4.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KLAR price history at a glance
The price history for Klarna Group (KLAR) on this page begins on September 8, 2025, when the stock closed at $42.92; it most recently closed at $14.06 on October 5, 2026. The highest price in this record is $47.48, reached on September 15, 2025; the latest close is 70.4% below that peak. In the last 12 months alone, KLAR has lost 66.0%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $47.48
- Date of high
- Sep 15, 2025
- Low since 2025
- $12.06
- Date of low
- Mar 30, 2026
- 52-week high
- $40.08
- 52-week low
- $12.06
- IPO year
- 2025
- Last close
- $14.06
KLAR returns
1 week
+12.39%
1 month
+1.30%
3 months
-28.34%
6 months
+7.82%
Year to date
-51.37%
1 year
-65.96%
KLAR price return, excluding dividends.
KLAR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.06 | -50.79% |
| 2025* | 28.57 | -33.43% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
KLAR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.63 | 14.09 | 13.49 | 14.06 | +4.46% | |
| 13.20 | 13.49 | 13.03 | 13.46 | +1.58% | |
| 13.05 | 13.33 | 12.95 | 13.25 | 0.00% | |
| 13.12 | 13.38 | 13.01 | 13.25 | +1.22% | |
| 12.53 | 13.26 | 12.50 | 13.09 | +4.64% | |
| 12.63 | 12.70 | 12.37 | 12.51 | +0.48% | |
| 12.48 | 12.65 | 12.32 | 12.45 | +0.48% | |
| 12.37 | 12.54 | 12.31 | 12.39 | +0.24% | |
| 12.50 | 12.50 | 12.28 | 12.36 | -0.40% | |
| 12.62 | 12.68 | 12.31 | 12.41 | -3.05% | |
| 12.88 | 12.93 | 12.61 | 12.80 | -0.54% | |
| 12.94 | 13.12 | 12.40 | 12.87 | -0.54% | |
| 13.57 | 13.60 | 12.85 | 12.94 | -5.34% | |
| 13.90 | 14.03 | 13.43 | 13.67 | -0.07% | |
| 14.00 | 14.08 | 13.64 | 13.68 | -0.87% | |
| 13.99 | 14.02 | 13.73 | 13.80 | -1.00% | |
| 14.22 | 14.29 | 13.94 | 13.94 | -0.43% | |
| 14.07 | 14.20 | 13.90 | 14.00 | -0.78% | |
| 14.21 | 14.34 | 13.97 | 14.11 | -0.98% | |
| 13.84 | 14.39 | 13.84 | 14.25 | +3.04% | |
| 13.95 | 13.99 | 13.74 | 13.83 | +0.22% | |
| 13.75 | 13.88 | 13.47 | 13.80 | -0.58% | |
| 14.13 | 14.22 | 13.87 | 13.88 | -2.66% | |
| 14.32 | 14.42 | 14.17 | 14.26 | -1.04% | |
| 14.46 | 14.60 | 14.16 | 14.41 | +0.07% | |
| 14.73 | 15.00 | 14.34 | 14.40 | -1.03% | |
| 14.22 | 14.59 | 14.10 | 14.55 | +2.11% | |
| 14.40 | 14.75 | 14.15 | 14.25 | -3.00% | |
| 14.32 | 14.75 | 13.94 | 14.69 | +3.45% | |
| 14.92 | 15.07 | 14.18 | 14.20 | +1.36% | |
| 14.41 | 14.64 | 14.00 | 14.01 | -1.41% | |
| 14.25 | 14.66 | 14.14 | 14.21 | -0.42% | |
| 14.00 | 14.28 | 13.93 | 14.27 | +1.13% | |
| 14.24 | 14.60 | 14.02 | 14.11 | -1.54% | |
| 14.14 | 14.55 | 14.08 | 14.33 | +2.36% | |
| 14.61 | 14.76 | 13.84 | 14.00 | -4.96% | |
| 15.20 | 15.27 | 14.39 | 14.73 | -2.19% | |
| 15.66 | 16.18 | 15.01 | 15.06 | -22.81% | |
| 20.67 | 20.87 | 19.23 | 19.51 | -6.16% | |
| 20.77 | 20.99 | 20.43 | 20.79 | +0.53% | |
| 19.24 | 20.88 | 19.12 | 20.68 | +8.16% | |
| 19.05 | 19.34 | 18.73 | 19.12 | +0.47% | |
| 19.52 | 19.70 | 18.94 | 19.03 | -3.01% | |
| 19.73 | 19.93 | 19.37 | 19.62 | -1.41% | |
| 20.54 | 20.60 | 19.65 | 19.90 | -1.78% | |
| 20.10 | 20.45 | 19.79 | 20.26 | -0.54% | |
| 20.71 | 20.93 | 20.16 | 20.37 | -1.16% | |
| 20.00 | 20.61 | 19.92 | 20.61 | +4.09% | |
| 19.25 | 20.05 | 19.18 | 19.80 | +4.54% | |
| 19.00 | 19.12 | 18.58 | 18.94 | -0.32% | |
| 18.79 | 19.06 | 18.28 | 19.00 | +2.04% | |
| 18.55 | 18.97 | 18.40 | 18.62 | -0.48% | |
| 18.02 | 19.02 | 18.00 | 18.71 | +1.19% | |
| 17.74 | 18.51 | 17.72 | 18.49 | +6.51% | |
| 17.60 | 17.90 | 17.27 | 17.36 | -1.25% | |
| 17.54 | 17.83 | 17.31 | 17.58 | -1.51% | |
| 19.05 | 19.06 | 17.71 | 17.85 | -6.20% | |
| 18.76 | 20.78 | 18.70 | 19.03 | +1.44% | |
| 18.68 | 19.12 | 18.56 | 18.76 | +0.05% | |
| 18.69 | 18.96 | 18.36 | 18.75 | -2.45% | |
| 19.44 | 19.72 | 19.02 | 19.22 | -1.84% | |
| 19.90 | 20.08 | 19.22 | 19.58 | -0.25% | |
| 19.15 | 19.66 | 18.93 | 19.63 | +1.87% | |
| 19.40 | 19.55 | 19.15 | 19.27 | -1.78% | |
| 20.50 | 20.55 | 19.55 | 19.62 | -1.85% | |
| 19.03 | 20.00 | 18.92 | 19.99 | +5.04% | |
| 18.89 | 19.24 | 18.29 | 19.03 | -2.01% | |
| 19.90 | 20.20 | 19.32 | 19.42 | -2.31% | |
| 19.50 | 20.12 | 19.03 | 19.88 | +0.81% | |
| 20.55 | 20.75 | 19.25 | 19.72 | -3.52% | |
| 21.99 | 22.09 | 20.26 | 20.44 | +0.99% | |
| 20.00 | 20.30 | 19.76 | 20.24 | 0.00% | |
| 20.44 | 20.58 | 19.90 | 20.24 | -0.25% | |
| 18.72 | 20.35 | 18.70 | 20.29 | +6.06% | |
| 18.70 | 19.69 | 18.70 | 19.13 | +4.02% | |
| 17.77 | 19.24 | 17.77 | 18.39 | +3.61% | |
| 17.53 | 18.22 | 17.28 | 17.75 | -1.22% | |
| 18.77 | 18.80 | 17.77 | 17.97 | -4.62% | |
| 18.20 | 19.24 | 17.92 | 18.84 | +5.49% | |
| 17.59 | 18.77 | 17.42 | 17.86 | +0.45% | |
| 17.88 | 18.07 | 17.41 | 17.78 | +1.02% | |
| 16.78 | 17.84 | 16.70 | 17.60 | +8.44% | |
| 16.33 | 16.50 | 15.88 | 16.23 | -1.04% | |
| 15.72 | 16.42 | 15.52 | 16.40 | +3.93% | |
| 16.12 | 16.73 | 15.77 | 15.78 | -4.36% | |
| 16.56 | 17.35 | 16.16 | 16.50 | -0.30% | |
| 16.34 | 16.81 | 16.11 | 16.55 | +1.16% | |
| 17.17 | 17.37 | 16.27 | 16.36 | -6.35% | |
| 16.93 | 17.62 | 16.85 | 17.47 | +3.07% | |
| 17.23 | 17.36 | 16.38 | 16.95 | -3.25% | |
| 17.59 | 17.63 | 17.08 | 17.52 | -2.12% | |
| 18.36 | 18.45 | 17.37 | 17.90 | -2.13% | |
| 17.45 | 18.55 | 17.38 | 18.29 | +4.87% | |
| 17.25 | 17.66 | 16.92 | 17.44 | +1.10% | |
| 16.98 | 17.88 | 16.91 | 17.25 | +1.59% | |
| 16.79 | 17.39 | 16.61 | 16.98 | +2.47% | |
| 16.03 | 16.71 | 15.91 | 16.57 | +4.02% | |
| 15.85 | 16.14 | 15.70 | 15.93 | -0.99% | |
| 15.22 | 16.48 | 14.83 | 16.09 | +6.35% | |
| 15.60 | 16.29 | 15.10 | 15.13 | -2.70% | |
| 15.18 | 15.87 | 15.01 | 15.55 | +2.50% | |
| 15.86 | 16.65 | 14.86 | 15.17 | -7.89% | |
| 15.48 | 16.49 | 14.96 | 16.47 | +20.31% | |
| 14.10 | 14.19 | 13.28 | 13.69 | -3.11% | |
| 14.50 | 14.97 | 14.09 | 14.13 | -1.81% | |
| 14.43 | 14.58 | 13.86 | 14.39 | -0.76% | |
| 14.65 | 14.85 | 14.30 | 14.50 | -1.49% | |
| 14.49 | 15.04 | 14.43 | 14.72 | +3.01% | |
| 14.44 | 14.55 | 14.06 | 14.29 | -0.28% | |
| 14.79 | 14.85 | 14.17 | 14.33 | -3.70% | |
| 14.64 | 15.10 | 14.43 | 14.88 | +2.27% | |
| 14.15 | 14.56 | 14.15 | 14.55 | +4.53% | |
| 13.46 | 14.07 | 13.24 | 13.92 | +3.42% | |
| 13.67 | 13.67 | 13.29 | 13.46 | -2.60% | |
| 13.85 | 14.06 | 13.47 | 13.82 | -0.93% | |
| 13.86 | 14.15 | 13.71 | 13.95 | -0.85% | |
| 13.76 | 14.10 | 13.63 | 14.07 | +2.70% | |
| 14.52 | 14.65 | 13.68 | 13.70 | -7.43% | |
| 14.80 | 15.22 | 14.63 | 14.80 | +1.72% | |
| 14.90 | 15.03 | 14.36 | 14.55 | -2.35% | |
| 14.86 | 15.21 | 14.63 | 14.90 | -1.06% | |
| 15.16 | 15.50 | 14.94 | 15.06 | +2.66% | |
| 15.10 | 15.25 | 14.38 | 14.67 | -1.28% | |
| 14.53 | 15.09 | 14.32 | 14.86 | +4.21% | |
| 14.20 | 14.53 | 13.98 | 14.26 | +2.15% | |
| 12.90 | 14.09 | 12.81 | 13.96 | +7.06% | |
| 13.21 | 13.59 | 12.80 | 13.04 | -0.46% | |
| 13.18 | 13.50 | 12.82 | 13.10 | -1.95% | |
| 13.84 | 14.19 | 13.15 | 13.36 | +2.77% | |
| 13.00 | 13.15 | 12.68 | 13.00 | -1.29% | |
| 13.36 | 13.69 | 12.97 | 13.17 | -1.35% | |
| 12.88 | 13.60 | 12.70 | 13.35 | +0.53% | |
| 13.24 | 13.80 | 13.03 | 13.28 | +1.45% | |
| 12.57 | 13.12 | 12.38 | 13.09 | +4.89% | |
| 12.20 | 12.87 | 12.06 | 12.48 | +1.71% | |
| 12.95 | 12.98 | 12.18 | 12.27 | -4.51% | |
| 12.85 | 13.20 | 12.84 | 12.85 | -0.85% | |
| 13.75 | 13.95 | 12.89 | 12.96 | -4.35% | |
| 12.85 | 13.78 | 12.72 | 13.55 | +3.91% | |
| 12.67 | 13.24 | 12.50 | 13.04 | +3.41% | |
| 13.25 | 13.25 | 12.50 | 12.61 | -5.97% | |
| 13.17 | 13.45 | 12.72 | 13.41 | +0.15% | |
| 14.58 | 14.70 | 13.36 | 13.39 | -9.53% | |
| 14.95 | 15.14 | 14.67 | 14.80 | -0.74% | |
| 15.94 | 15.97 | 14.88 | 14.91 | -6.29% | |
| 15.57 | 16.64 | 15.27 | 15.91 | +8.82% | |
| 16.50 | 16.73 | 14.56 | 14.62 | -11.02% | |
| 15.32 | 16.78 | 15.24 | 16.43 | +7.39% | |
| 14.50 | 15.32 | 14.12 | 15.30 | +5.96% | |
| 13.75 | 14.65 | 13.55 | 14.44 | +5.02% | |
| 13.69 | 14.29 | 13.51 | 13.75 | +1.63% | |
| 13.56 | 14.44 | 13.33 | 13.53 | -0.29% | |
| 13.50 | 14.25 | 13.45 | 13.57 | +1.42% | |
| 13.00 | 13.60 | 12.75 | 13.38 | +0.90% | |
| 13.20 | 13.54 | 13.07 | 13.26 | -2.21% | |
| 14.45 | 14.50 | 13.52 | 13.56 | -4.10% | |
| 15.03 | 15.31 | 14.09 | 14.14 | -5.42% | |
| 14.22 | 16.38 | 14.22 | 14.95 | +6.63% | |
| 12.81 | 14.04 | 12.50 | 14.02 | +9.36% | |
| 13.02 | 13.23 | 12.57 | 12.82 | -1.99% | |
| 13.90 | 14.01 | 13.00 | 13.08 | -5.56% | |
| 15.51 | 15.90 | 13.67 | 13.85 | -26.91% | |
| 19.08 | 20.09 | 18.84 | 18.95 | -1.40% | |
| 18.10 | 19.70 | 18.10 | 19.22 | +6.13% | |
| 18.10 | 18.71 | 18.00 | 18.11 | +1.74% | |
| 19.00 | 19.15 | 17.74 | 17.80 | -6.86% | |
| 20.93 | 21.00 | 19.07 | 19.11 | -7.86% | |
| 20.49 | 21.72 | 20.36 | 20.74 | +1.82% | |
| 20.69 | 20.75 | 20.00 | 20.37 | -0.73% | |
| 20.80 | 21.49 | 20.10 | 20.52 | +0.84% | |
| 21.39 | 21.61 | 20.22 | 20.35 | -6.31% | |
| 21.51 | 22.20 | 20.88 | 21.72 | +0.60% | |
| 22.75 | 22.80 | 20.89 | 21.59 | -5.80% | |
| 22.90 | 23.57 | 22.35 | 22.92 | -0.65% | |
| 23.95 | 24.04 | 23.06 | 23.07 | -4.43% | |
| 25.09 | 25.16 | 23.71 | 24.14 | -5.33% | |
| 26.09 | 26.24 | 25.45 | 25.50 | -1.43% | |
| 27.11 | 27.19 | 25.85 | 25.87 | -4.57% | |
| 27.93 | 27.97 | 27.05 | 27.11 | -2.13% | |
| 28.74 | 28.82 | 27.60 | 27.70 | -3.79% | |
| 27.75 | 28.97 | 27.75 | 28.79 | +5.07% | |
| 27.36 | 28.18 | 26.83 | 27.40 | +0.51% | |
| 28.02 | 28.50 | 27.17 | 27.26 | -6.00% | |
| 29.00 | 29.92 | 28.20 | 29.00 | +1.08% | |
| 30.63 | 31.04 | 28.53 | 28.69 | -4.78% | |
| 29.80 | 30.23 | 29.12 | 30.13 | +0.37% | |
| 31.01 | 32.47 | 28.97 | 30.02 | -1.90% | |
| 32.28 | 33.10 | 29.68 | 30.60 | -2.70% | |
| 31.00 | 31.95 | 30.34 | 31.45 | +2.34% | |
| 31.26 | 31.70 | 30.33 | 30.73 | -1.63% | |
| 29.81 | 31.45 | 29.43 | 31.24 | +5.04% | |
| 29.61 | 29.93 | 29.24 | 29.74 | +1.61% | |
| 28.69 | 29.94 | 28.51 | 29.27 | +2.45% | |
| 29.05 | 29.24 | 28.25 | 28.57 | -1.18% | |
| 28.94 | 29.25 | 28.58 | 28.91 | -0.48% | |
| 29.51 | 29.71 | 29.03 | 29.05 | -1.69% | |
| 29.29 | 30.49 | 29.11 | 29.55 | -0.14% | |
| 30.43 | 30.43 | 29.47 | 29.59 | -2.73% | |
| 30.52 | 30.60 | 29.93 | 30.42 | -0.72% | |
| 31.06 | 31.32 | 30.05 | 30.64 | -2.14% | |
| 30.98 | 31.92 | 30.52 | 31.31 | +1.72% | |
| 30.65 | 31.70 | 30.49 | 30.78 | +0.98% | |
| 30.19 | 31.06 | 29.90 | 30.48 | +3.50% | |
| 30.80 | 31.44 | 29.45 | 29.45 | -4.38% | |
| 30.00 | 31.01 | 29.91 | 30.80 | +1.82% | |
| 31.10 | 31.35 | 29.80 | 30.25 | -2.73% | |
| 32.50 | 32.85 | 30.35 | 31.10 | -3.80% | |
| 31.92 | 33.08 | 31.58 | 32.33 | +0.56% | |
| 30.75 | 32.50 | 30.60 | 32.15 | +4.76% | |
| 30.58 | 31.65 | 30.40 | 30.69 | +0.10% | |
| 31.40 | 31.40 | 29.78 | 30.66 | -2.17% | |
| 32.36 | 32.99 | 31.06 | 31.34 | -3.57% | |
| 30.65 | 32.87 | 30.10 | 32.50 | +6.21% | |
| 30.38 | 30.99 | 30.00 | 30.60 | +1.93% | |
| 30.00 | 31.37 | 29.85 | 30.02 | -0.07% | |
| 31.00 | 31.00 | 29.90 | 30.04 | -4.54% | |
| 31.42 | 32.00 | 30.86 | 31.47 | +1.61% | |
| 30.74 | 31.70 | 30.64 | 30.97 | +2.28% | |
| 29.28 | 30.40 | 28.69 | 30.28 | +3.38% | |
| 29.28 | 30.24 | 29.00 | 29.29 | +0.76% | |
| 28.06 | 29.55 | 28.03 | 29.07 | +3.42% | |
| 30.76 | 31.28 | 27.90 | 28.11 | -7.62% | |
| 31.70 | 32.63 | 29.78 | 30.43 | -3.79% | |
| 33.27 | 33.87 | 31.22 | 31.63 | -9.32% | |
| 34.19 | 35.35 | 33.44 | 34.88 | +1.78% | |
| 33.75 | 35.14 | 33.31 | 34.27 | -1.01% | |
| 37.30 | 37.30 | 34.45 | 34.62 | -8.05% | |
| 37.35 | 38.19 | 37.12 | 37.65 | +1.98% | |
| 36.83 | 37.36 | 36.60 | 36.92 | +0.60% | |
| 37.24 | 37.60 | 35.99 | 36.70 | +1.47% | |
| 34.15 | 36.20 | 34.01 | 36.17 | +3.73% | |
| 36.78 | 36.88 | 34.82 | 34.87 | -4.93% | |
| 37.04 | 37.32 | 36.08 | 36.68 | -0.62% | |
| 36.92 | 37.61 | 35.80 | 36.91 | -1.20% | |
| 37.53 | 38.00 | 36.83 | 37.36 | -0.56% | |
| 36.99 | 37.58 | 36.42 | 37.57 | +2.62% | |
| 37.02 | 37.96 | 36.61 | 36.61 | -2.48% | |
| 38.63 | 38.81 | 37.11 | 37.54 | -3.50% | |
| 39.68 | 39.78 | 38.55 | 38.90 | -2.09% | |
| 39.27 | 40.05 | 38.80 | 39.73 | +3.44% | |
| 37.81 | 39.58 | 37.76 | 38.41 | +3.81% | |
| 35.75 | 37.70 | 35.75 | 37.00 | +3.70% | |
| 37.22 | 37.25 | 35.23 | 35.68 | -3.75% | |
| 37.00 | 38.05 | 36.40 | 37.07 | 0.00% | |
| 35.81 | 37.25 | 35.53 | 37.07 | +5.07% | |
| 35.50 | 36.29 | 35.01 | 35.28 | -0.56% | |
| 38.32 | 38.32 | 35.25 | 35.48 | -6.04% | |
| 39.59 | 39.68 | 37.32 | 37.76 | -3.92% | |
| 38.59 | 40.08 | 37.05 | 39.30 | +0.54% | |
| 39.65 | 39.97 | 37.86 | 39.09 | +0.77% | |
| 41.58 | 41.64 | 38.79 | 38.79 | -6.08% | |
| 43.23 | 44.75 | 41.03 | 41.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KLAR chart for longer ranges.