KinderCare Learning Companies Stock Price History
NYSE: KLCConsumer DiscretionaryOther Consumer ServicesUSD
1.87-0.10 (-5.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KLC price history at a glance
The price history for KinderCare Learning Companies (KLC) on this page begins on October 7, 2024, when the stock closed at $28.42; it most recently closed at $1.87 on October 5, 2026. The highest price in this record is $29.89, reached on October 28, 2024; the latest close is 93.7% below that peak. In the last 12 months alone, KLC has lost 69.8%.
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 2024
- $29.89
- Date of high
- Oct 28, 2024
- Low since 2024
- $1.75
- Date of low
- Mar 16, 2026
- 52-week high
- $6.27
- 52-week low
- $1.75
- IPO year
- 2024
- Last close
- $1.87
KLC returns
1 week
+0.54%
1 month
-26.38%
3 months
-62.90%
6 months
-35.29%
Year to date
-56.71%
1 year
-69.79%
KLC price return, excluding dividends.
KLC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.87 | -55.05% |
| 2025 | 4.16 | -77.45% |
| 2024* | 18.45 | -35.08% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
KLC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.99 | 1.99 | 1.87 | 1.87 | -5.08% | |
| 1.93 | 1.98 | 1.93 | 1.97 | 0.00% | |
| 1.98 | 2.00 | 1.94 | 1.97 | -1.50% | |
| 1.87 | 2.00 | 1.83 | 2.00 | +10.50% | |
| 1.84 | 1.90 | 1.81 | 1.81 | -2.69% | |
| 1.86 | 1.91 | 1.81 | 1.86 | +0.54% | |
| 1.83 | 1.97 | 1.83 | 1.85 | -0.54% | |
| 1.97 | 1.97 | 1.84 | 1.86 | -4.12% | |
| 2.02 | 2.04 | 1.92 | 1.94 | -3.48% | |
| 2.13 | 2.20 | 2.01 | 2.01 | -5.19% | |
| 2.18 | 2.19 | 2.11 | 2.12 | -3.64% | |
| 2.21 | 2.23 | 2.16 | 2.20 | 0.00% | |
| 2.26 | 2.30 | 2.16 | 2.20 | -5.17% | |
| 2.30 | 2.38 | 2.27 | 2.32 | +1.31% | |
| 2.24 | 2.30 | 2.18 | 2.29 | +2.23% | |
| 2.34 | 2.42 | 2.22 | 2.24 | -5.08% | |
| 2.38 | 2.42 | 2.34 | 2.36 | +0.85% | |
| 2.37 | 2.37 | 2.30 | 2.34 | +0.86% | |
| 2.41 | 2.41 | 2.30 | 2.32 | -2.52% | |
| 2.34 | 2.42 | 2.33 | 2.38 | +0.42% | |
| 2.57 | 2.58 | 2.37 | 2.37 | -5.58% | |
| 2.57 | 2.57 | 2.50 | 2.51 | -1.18% | |
| 2.54 | 2.59 | 2.50 | 2.54 | -1.55% | |
| 2.63 | 2.68 | 2.58 | 2.58 | -3.37% | |
| 2.67 | 2.74 | 2.62 | 2.67 | -0.74% | |
| 2.53 | 2.69 | 2.51 | 2.69 | +7.17% | |
| 2.50 | 2.56 | 2.50 | 2.51 | +0.40% | |
| 2.50 | 2.56 | 2.46 | 2.50 | -0.79% | |
| 2.64 | 2.65 | 2.44 | 2.52 | -3.08% | |
| 2.54 | 2.65 | 2.51 | 2.60 | +2.77% | |
| 2.50 | 2.63 | 2.50 | 2.53 | +1.61% | |
| 2.52 | 2.57 | 2.49 | 2.49 | -1.97% | |
| 2.60 | 2.63 | 2.53 | 2.54 | -2.68% | |
| 2.73 | 2.76 | 2.60 | 2.61 | -5.09% | |
| 2.77 | 2.83 | 2.68 | 2.75 | -1.08% | |
| 2.88 | 2.94 | 2.75 | 2.78 | -4.47% | |
| 2.67 | 2.97 | 2.67 | 2.91 | +6.99% | |
| 2.52 | 2.82 | 2.50 | 2.72 | +6.25% | |
| 2.62 | 2.75 | 2.46 | 2.56 | -1.54% | |
| 3.55 | 3.67 | 2.56 | 2.60 | -46.17% | |
| 4.82 | 4.91 | 4.65 | 4.83 | +4.09% | |
| 4.77 | 4.84 | 4.59 | 4.64 | -2.93% | |
| 5.00 | 5.01 | 4.78 | 4.78 | -4.97% | |
| 5.13 | 5.20 | 5.00 | 5.03 | -2.71% | |
| 5.12 | 5.24 | 5.05 | 5.17 | +1.17% | |
| 5.30 | 5.30 | 5.05 | 5.11 | -3.22% | |
| 5.49 | 5.57 | 5.20 | 5.28 | -3.65% | |
| 5.37 | 5.55 | 5.37 | 5.48 | +1.29% | |
| 5.46 | 5.54 | 5.30 | 5.41 | +1.12% | |
| 5.32 | 5.49 | 5.20 | 5.35 | -0.56% | |
| 5.39 | 5.40 | 5.21 | 5.38 | -1.28% | |
| 5.26 | 5.62 | 5.22 | 5.45 | +3.22% | |
| 5.21 | 5.49 | 5.09 | 5.28 | +3.73% | |
| 4.99 | 5.28 | 4.98 | 5.09 | +3.25% | |
| 4.89 | 5.05 | 4.86 | 4.93 | +2.07% | |
| 4.90 | 4.92 | 4.68 | 4.83 | -2.42% | |
| 5.02 | 5.08 | 4.93 | 4.95 | -2.17% | |
| 5.15 | 5.25 | 5.03 | 5.06 | -2.69% | |
| 5.29 | 5.33 | 5.13 | 5.20 | -0.38% | |
| 5.10 | 5.45 | 5.10 | 5.22 | -0.19% | |
| 5.26 | 5.36 | 5.19 | 5.23 | -1.13% | |
| 5.12 | 5.44 | 5.08 | 5.29 | +4.96% | |
| 5.08 | 5.18 | 5.02 | 5.04 | -1.37% | |
| 5.10 | 5.26 | 4.93 | 5.11 | +1.39% | |
| 5.11 | 5.11 | 5.04 | 5.04 | -0.20% | |
| 4.91 | 5.05 | 4.84 | 5.05 | +2.43% | |
| 5.05 | 5.09 | 4.88 | 4.93 | -3.14% | |
| 4.93 | 5.09 | 4.74 | 5.09 | +3.25% | |
| 4.84 | 5.08 | 4.71 | 4.93 | +1.65% | |
| 4.89 | 4.92 | 4.72 | 4.85 | +1.04% | |
| 4.30 | 4.97 | 4.23 | 4.80 | +12.94% | |
| 4.28 | 4.38 | 4.18 | 4.25 | -1.39% | |
| 4.28 | 4.46 | 4.17 | 4.31 | +2.13% | |
| 4.16 | 4.34 | 4.04 | 4.22 | +0.72% | |
| 4.19 | 4.32 | 4.13 | 4.19 | +0.24% | |
| 4.26 | 4.30 | 4.07 | 4.18 | -0.48% | |
| 4.10 | 4.29 | 4.09 | 4.20 | +2.44% | |
| 4.08 | 4.31 | 4.07 | 4.10 | -1.44% | |
| 3.90 | 4.20 | 3.82 | 4.16 | +5.58% | |
| 3.80 | 4.00 | 3.73 | 3.94 | +3.68% | |
| 4.03 | 4.18 | 3.80 | 3.80 | -4.76% | |
| 4.22 | 4.30 | 3.95 | 3.99 | -3.39% | |
| 4.25 | 4.48 | 4.12 | 4.13 | -0.96% | |
| 3.96 | 4.19 | 3.90 | 4.17 | +7.20% | |
| 3.88 | 4.04 | 3.88 | 3.89 | +0.78% | |
| 3.91 | 4.12 | 3.83 | 3.86 | +0.26% | |
| 3.99 | 4.00 | 3.85 | 3.85 | -2.53% | |
| 4.07 | 4.12 | 3.89 | 3.95 | -2.47% | |
| 3.83 | 4.07 | 3.82 | 4.05 | +7.43% | |
| 3.86 | 3.91 | 3.68 | 3.77 | -3.83% | |
| 4.00 | 4.04 | 3.83 | 3.92 | -2.49% | |
| 3.87 | 4.10 | 3.87 | 4.02 | +4.69% | |
| 3.81 | 4.07 | 3.77 | 3.84 | +0.52% | |
| 3.75 | 3.85 | 3.72 | 3.82 | +0.53% | |
| 3.88 | 4.05 | 3.74 | 3.80 | +0.53% | |
| 3.55 | 3.89 | 3.52 | 3.78 | +5.59% | |
| 3.76 | 3.84 | 3.55 | 3.58 | -3.50% | |
| 3.61 | 3.78 | 3.49 | 3.71 | +1.37% | |
| 3.74 | 3.85 | 3.50 | 3.66 | +1.10% | |
| 3.85 | 3.98 | 3.62 | 3.62 | -6.94% | |
| 4.18 | 4.37 | 3.89 | 3.89 | -3.23% | |
| 4.58 | 4.73 | 3.70 | 4.02 | -8.01% | |
| 4.17 | 4.65 | 4.05 | 4.37 | +6.33% | |
| 4.20 | 4.20 | 4.01 | 4.11 | -1.91% | |
| 3.64 | 4.29 | 3.56 | 4.19 | +13.55% | |
| 3.89 | 3.92 | 3.68 | 3.69 | -5.87% | |
| 3.89 | 3.98 | 3.65 | 3.92 | 0.00% | |
| 4.20 | 4.32 | 3.88 | 3.92 | -6.44% | |
| 4.04 | 4.22 | 3.92 | 4.19 | +5.28% | |
| 3.99 | 4.07 | 3.91 | 3.98 | 0.00% | |
| 4.20 | 4.42 | 3.96 | 3.98 | -4.33% | |
| 3.96 | 4.25 | 3.96 | 4.16 | +5.85% | |
| 3.79 | 3.97 | 3.73 | 3.93 | +3.42% | |
| 3.83 | 3.90 | 3.63 | 3.80 | -1.55% | |
| 3.66 | 3.96 | 3.60 | 3.86 | +6.63% | |
| 3.33 | 3.70 | 3.32 | 3.62 | +7.42% | |
| 3.27 | 3.46 | 3.24 | 3.37 | +1.20% | |
| 3.45 | 3.53 | 3.24 | 3.33 | -2.92% | |
| 3.34 | 3.51 | 3.31 | 3.43 | +3.31% | |
| 3.28 | 3.40 | 3.20 | 3.32 | -0.30% | |
| 3.08 | 3.37 | 3.08 | 3.33 | +7.77% | |
| 3.12 | 3.18 | 3.08 | 3.09 | +2.66% | |
| 3.09 | 3.13 | 2.99 | 3.01 | -1.63% | |
| 2.96 | 3.18 | 2.96 | 3.06 | +2.00% | |
| 3.01 | 3.17 | 2.94 | 3.00 | +0.33% | |
| 2.85 | 3.13 | 2.74 | 2.99 | +3.46% | |
| 2.91 | 3.05 | 2.82 | 2.89 | -0.34% | |
| 2.64 | 2.95 | 2.64 | 2.90 | +6.62% | |
| 2.72 | 2.75 | 2.63 | 2.72 | +6.67% | |
| 2.65 | 2.71 | 2.44 | 2.55 | -5.20% | |
| 2.41 | 2.71 | 2.41 | 2.69 | +10.70% | |
| 2.28 | 2.44 | 2.21 | 2.43 | +1.25% | |
| 2.23 | 2.41 | 2.18 | 2.40 | +9.09% | |
| 2.16 | 2.20 | 2.04 | 2.20 | +3.29% | |
| 2.05 | 2.15 | 2.03 | 2.13 | +3.90% | |
| 2.13 | 2.23 | 2.03 | 2.05 | -5.09% | |
| 2.11 | 2.18 | 2.10 | 2.16 | 0.00% | |
| 2.17 | 2.23 | 2.05 | 2.16 | 0.00% | |
| 2.25 | 2.33 | 2.16 | 2.16 | -3.14% | |
| 2.21 | 2.29 | 2.16 | 2.23 | +3.72% | |
| 2.37 | 2.37 | 2.12 | 2.15 | -8.90% | |
| 2.19 | 2.45 | 2.15 | 2.36 | +17.41% | |
| 1.96 | 2.19 | 1.96 | 2.01 | +1.52% | |
| 1.88 | 1.99 | 1.88 | 1.98 | +7.61% | |
| 1.92 | 1.97 | 1.75 | 1.84 | -5.64% | |
| 2.11 | 2.29 | 1.87 | 1.95 | -42.65% | |
| 3.23 | 3.44 | 3.23 | 3.40 | +3.34% | |
| 3.21 | 3.31 | 3.17 | 3.29 | +2.81% | |
| 3.38 | 3.40 | 3.20 | 3.20 | -5.04% | |
| 3.45 | 3.57 | 3.28 | 3.37 | -6.13% | |
| 3.77 | 3.89 | 3.52 | 3.59 | -7.95% | |
| 3.77 | 3.94 | 3.76 | 3.90 | +3.17% | |
| 3.75 | 3.94 | 3.69 | 3.78 | +2.44% | |
| 3.39 | 3.82 | 3.39 | 3.69 | +5.43% | |
| 3.36 | 3.53 | 3.36 | 3.50 | 0.00% | |
| 3.75 | 3.76 | 3.46 | 3.50 | -8.14% | |
| 3.71 | 3.90 | 3.71 | 3.81 | +0.53% | |
| 3.75 | 3.80 | 3.65 | 3.79 | +1.88% | |
| 3.69 | 3.80 | 3.64 | 3.72 | 0.00% | |
| 4.14 | 4.21 | 3.71 | 3.72 | -11.00% | |
| 4.12 | 4.29 | 4.09 | 4.18 | +1.46% | |
| 4.24 | 4.26 | 4.08 | 4.12 | -2.83% | |
| 4.30 | 4.44 | 4.23 | 4.24 | -2.08% | |
| 4.33 | 4.36 | 4.15 | 4.33 | 0.00% | |
| 4.56 | 4.59 | 4.23 | 4.33 | -6.07% | |
| 4.96 | 4.96 | 4.58 | 4.61 | -5.14% | |
| 5.03 | 5.08 | 4.72 | 4.86 | -2.80% | |
| 4.84 | 5.17 | 4.81 | 5.00 | +2.88% | |
| 4.88 | 4.90 | 4.63 | 4.86 | +0.62% | |
| 4.72 | 4.87 | 4.66 | 4.83 | +4.55% | |
| 4.73 | 4.78 | 4.57 | 4.62 | -2.74% | |
| 4.65 | 4.83 | 4.65 | 4.75 | +3.71% | |
| 4.80 | 4.87 | 4.40 | 4.58 | -4.58% | |
| 4.66 | 4.91 | 4.66 | 4.80 | +2.78% | |
| 4.70 | 4.84 | 4.49 | 4.67 | -0.85% | |
| 4.42 | 4.75 | 4.38 | 4.71 | +7.05% | |
| 4.39 | 4.79 | 4.36 | 4.40 | 0.00% | |
| 4.20 | 4.41 | 4.17 | 4.40 | +4.27% | |
| 4.34 | 4.39 | 4.22 | 4.22 | -2.09% | |
| 4.44 | 4.44 | 4.26 | 4.31 | -2.49% | |
| 4.38 | 4.69 | 4.38 | 4.42 | +2.08% | |
| 4.21 | 4.45 | 4.20 | 4.33 | +2.85% | |
| 4.25 | 4.39 | 4.19 | 4.21 | -3.88% | |
| 4.30 | 4.47 | 4.25 | 4.38 | +0.69% | |
| 4.25 | 4.35 | 4.13 | 4.35 | +2.59% | |
| 4.21 | 4.26 | 4.15 | 4.24 | 0.00% | |
| 4.49 | 4.60 | 4.20 | 4.24 | -4.72% | |
| 4.53 | 4.64 | 4.44 | 4.45 | -2.41% | |
| 4.50 | 4.67 | 4.29 | 4.56 | +1.56% | |
| 4.40 | 4.61 | 4.37 | 4.49 | +1.13% | |
| 4.60 | 4.69 | 4.43 | 4.44 | -2.84% | |
| 4.43 | 4.61 | 4.37 | 4.57 | +4.82% | |
| 4.18 | 4.46 | 4.18 | 4.36 | +4.81% | |
| 4.34 | 4.42 | 4.13 | 4.16 | -3.70% | |
| 4.32 | 4.38 | 4.26 | 4.32 | -0.92% | |
| 4.29 | 4.50 | 4.26 | 4.36 | +1.63% | |
| 4.25 | 4.33 | 4.22 | 4.29 | +0.23% | |
| 4.26 | 4.32 | 4.21 | 4.28 | 0.00% | |
| 4.20 | 4.31 | 4.18 | 4.28 | +1.42% | |
| 4.23 | 4.30 | 4.00 | 4.22 | -0.71% | |
| 4.53 | 4.53 | 4.24 | 4.25 | -6.18% | |
| 4.64 | 4.71 | 4.53 | 4.53 | -3.00% | |
| 4.71 | 4.79 | 4.61 | 4.67 | +0.65% | |
| 4.53 | 4.73 | 4.48 | 4.64 | +1.98% | |
| 4.67 | 4.69 | 4.54 | 4.55 | -2.99% | |
| 4.65 | 4.73 | 4.50 | 4.69 | +1.96% | |
| 4.64 | 4.71 | 4.59 | 4.60 | -0.43% | |
| 4.53 | 4.66 | 4.47 | 4.62 | +4.52% | |
| 4.41 | 4.51 | 4.32 | 4.42 | +0.23% | |
| 4.20 | 4.47 | 4.19 | 4.41 | +5.00% | |
| 4.32 | 4.38 | 4.14 | 4.20 | -2.78% | |
| 4.57 | 4.61 | 4.31 | 4.32 | -5.47% | |
| 4.45 | 4.60 | 4.40 | 4.57 | +5.30% | |
| 3.96 | 4.45 | 3.91 | 4.34 | +3.09% | |
| 4.06 | 4.29 | 4.00 | 4.21 | +5.25% | |
| 3.90 | 4.08 | 3.86 | 4.00 | +0.50% | |
| 3.91 | 3.99 | 3.88 | 3.98 | +2.58% | |
| 3.91 | 3.99 | 3.87 | 3.88 | -1.52% | |
| 3.90 | 4.05 | 3.90 | 3.94 | +1.81% | |
| 4.17 | 4.18 | 3.86 | 3.87 | -7.42% | |
| 3.84 | 4.29 | 3.84 | 4.18 | +9.14% | |
| 3.73 | 3.97 | 3.71 | 3.83 | +4.08% | |
| 3.78 | 3.80 | 3.62 | 3.68 | -2.13% | |
| 3.64 | 3.81 | 3.61 | 3.76 | +2.17% | |
| 3.91 | 3.97 | 3.63 | 3.68 | -6.84% | |
| 3.99 | 4.20 | 3.91 | 3.95 | -2.23% | |
| 3.80 | 4.33 | 3.80 | 4.04 | -19.20% | |
| 5.08 | 5.22 | 4.84 | 5.00 | -2.15% | |
| 5.21 | 5.27 | 5.09 | 5.11 | -1.92% | |
| 5.54 | 5.76 | 5.21 | 5.21 | -5.27% | |
| 5.20 | 5.62 | 5.20 | 5.50 | +4.36% | |
| 5.57 | 5.62 | 5.23 | 5.27 | -5.72% | |
| 5.89 | 5.90 | 5.48 | 5.59 | -4.28% | |
| 5.95 | 6.04 | 5.79 | 5.84 | -3.15% | |
| 5.86 | 6.03 | 5.76 | 6.03 | +2.20% | |
| 5.66 | 5.94 | 5.56 | 5.90 | +4.80% | |
| 5.54 | 5.71 | 5.46 | 5.63 | -0.88% | |
| 5.75 | 5.82 | 5.64 | 5.68 | -2.91% | |
| 6.00 | 6.01 | 5.79 | 5.85 | -2.66% | |
| 6.19 | 6.21 | 5.95 | 6.01 | -1.64% | |
| 6.03 | 6.27 | 6.01 | 6.11 | +1.83% | |
| 5.82 | 6.01 | 5.80 | 6.00 | +2.74% | |
| 5.92 | 6.00 | 5.78 | 5.84 | -1.02% | |
| 5.90 | 6.06 | 5.88 | 5.90 | +0.17% | |
| 5.87 | 5.97 | 5.79 | 5.89 | +0.86% | |
| 5.78 | 5.87 | 5.70 | 5.84 | +0.69% | |
| 5.82 | 5.99 | 5.72 | 5.80 | -0.34% | |
| 5.92 | 6.07 | 5.75 | 5.82 | -1.02% | |
| 5.69 | 5.97 | 5.66 | 5.88 | +1.20% | |
| 5.74 | 5.93 | 5.69 | 5.81 | +2.11% | |
| 6.16 | 6.26 | 5.68 | 5.69 | -8.08% | |
| 6.41 | 6.46 | 6.19 | 6.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KLC chart for longer ranges.