Kindercare Learning Companies Inc (KLC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.29 | -25.2352941176 | 17 | 17.779 | 12.71 | 1605890 | 13.73855878 | CS |
| 4 | -7.1 | -35.8404846037 | 19.81 | 20.15 | 12.71 | 793044 | 15.57821828 | CS |
| 12 | -5.18 | -28.9547233091 | 17.89 | 21.49 | 12.71 | 624055 | 17.91442357 | CS |
| 26 | -14.29 | -52.9259259259 | 27 | 29.89 | 12.71 | 692760 | 20.85051953 | CS |
| 52 | -14.29 | -52.9259259259 | 27 | 29.89 | 12.71 | 692760 | 20.85051953 | CS |
| 156 | -14.29 | -52.9259259259 | 27 | 29.89 | 12.71 | 692760 | 20.85051953 | CS |
| 260 | -14.29 | -52.9259259259 | 27 | 29.89 | 12.71 | 692760 | 20.85051953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 12.72 | -0.18 | -1.40 | 12.8 | 13.08 | 12.67 | 878347 |
| 1743028800 | 12.9 | -0.33 | -2.49 | 13.19 | 13.3 | 12.79 | 1606875 |
| 1742942400 | 13.23 | -0.62 | -4.48 | 13.77 | 13.78 | 13.09 | 1357679 |
| 1742856000 | 13.85 | 0.09 | 0.65 | 13.77 | 14.04 | 13.23 | 983039 |
| 1742596800 | 13.76 | -3.92 | -22.17 | 15 | 15.5 | 13.53 | 3372899 |
| 1742510400 | 17.68 | 0.42 | 2.43 | 17 | 17.779 | 16.98 | 469604 |
| 1742424000 | 17.26 | 0.22 | 1.29 | 17.08 | 17.26 | 16.73 | 339028 |
| 1742337600 | 17.04 | 0.64 | 3.90 | 16.35 | 17.07 | 16.281199 | 626755 |
| 1742251200 | 16.399999 | 0.03 | 0.18 | 16.239999 | 16.61 | 16.2 | 644782 |
| 1741992000 | 16.37 | 0.23 | 1.43 | 16.37 | 16.579999 | 16.2 | 332010 |
| 1741905600 | 16.14 | -0.62 | -3.70 | 16.69 | 16.84 | 15.86 | 403473 |
| 1741819200 | 16.76 | 0.29 | 1.76 | 16.82 | 17.075 | 16.19 | 641405 |
| 1741732800 | 16.469999 | -0.03 | -0.18 | 16.45 | 16.739999 | 15.93 | 841062 |
| 1741646400 | 16.5 | -1.42 | -7.92 | 17.59 | 17.71 | 16.1 | 908719 |
| 1741390800 | 17.92 | -0.28 | -1.54 | 18.27 | 18.505 | 17.605 | 755087 |
| 1741304400 | 18.2 | -0.99 | -5.16 | 18.98 | 19.11 | 18.09 | 374420 |
| 1741218000 | 19.19 | 0.4 | 2.13 | 18.84 | 19.29 | 18.64 | 203784 |
| 1741131600 | 18.79 | -0.08 | -0.42 | 18.56 | 19.13 | 18.14 | 263022 |
| 1741045200 | 18.87 | -0.59 | -3.03 | 19.56 | 20.15 | 18.69 | 483664 |
| 1740786000 | 19.46 | -0.32 | -1.62 | 19.91 | 19.98 | 19.27 | 840325 |
| 1740699600 | 19.78 | -0.12 | -0.60 | 19.81 | 20.145 | 19.77 | 176427 |
| 1740613200 | 19.9 | -0.33 | -1.63 | 20.47 | 20.71 | 19.76 | 460660 |
| 1740526800 | 20.23 | 0.37 | 1.86 | 20.08 | 20.435 | 19.82 | 279521 |
| 1740440400 | 19.86 | 0.16 | 0.81 | 19.9 | 19.93 | 19.5 | 229311 |
| 1740181200 | 19.7 | -1.15 | -5.52 | 21 | 21.135 | 19.7 | 261093 |
| 1740094800 | 20.85 | -0.24 | -1.14 | 21.11 | 21.11 | 20.62 | 264627 |
| 1740008400 | 21.09 | 0.35 | 1.69 | 20.51 | 21.18 | 20.4 | 375248 |
| 1739922000 | 20.74 | 0.19 | 0.92 | 20.94 | 20.94 | 20.3 | 318114 |
| 1739576400 | 20.55 | 0.6 | 3.01 | 20.05 | 20.88 | 19.96 | 348092 |
| 1739490000 | 19.95 | -0.85 | -4.09 | 20.6 | 21.155 | 19.89 | 308955 |
| 1739403600 | 20.8 | 0.43 | 2.11 | 20.1 | 20.85 | 19.84 | 305563 |
| 1739317200 | 20.37 | -0.55 | -2.63 | 20.63 | 21.07 | 20.04 | 481534 |
| 1739230800 | 20.92 | 0.25 | 1.21 | 20.7 | 21.1 | 20.63 | 270173 |
| 1738971600 | 20.67 | 0.19 | 0.93 | 20.58 | 20.98 | 20.35 | 328475 |
| 1738885200 | 20.48 | 0.1 | 0.49 | 20.63 | 20.75 | 20.13 | 262830 |
| 1738798800 | 20.38 | -0.04 | -0.20 | 20.61 | 20.87 | 20.28 | 266184 |
| 1738712400 | 20.42 | 0.09 | 0.44 | 20.25 | 20.96 | 20.23 | 860980 |
| 1738626000 | 20.33 | -0.41 | -1.98 | 20.26 | 20.99 | 19.82 | 500577 |
| 1738366800 | 20.74 | -0.43 | -2.03 | 21.04 | 21.23 | 20.6301 | 980673 |
| 1738280400 | 21.17 | 0.74 | 3.62 | 20.5 | 21.18 | 20.5 | 356028 |
| 1738194000 | 20.43 | -0.01 | -0.05 | 20.49 | 20.68 | 20.2201 | 383291 |
| 1738107600 | 20.44 | 0.2 | 0.99 | 20.34 | 20.62 | 20.06 | 579387 |
| 1738021200 | 20.24 | -0.31 | -1.51 | 20.4 | 20.745 | 19.86 | 1082484 |
| 1737762000 | 20.55 | -0.5 | -2.38 | 21.01 | 21.08 | 20.2 | 826207 |
| 1737675600 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1737589200 | 21.05 | -0.2 | -0.94 | 21.24 | 21.28 | 20.78 | 974642 |
| 1737502800 | 21.25 | 1.15 | 5.72 | 20.2 | 21.49 | 19.78 | 733389 |
| 1737157200 | 20.1 | 0.1 | 0.50 | 20.14 | 20.385 | 19.64 | 515646 |
| 1737070800 | 20 | 0.27 | 1.37 | 19.98 | 20.47 | 19.6 | 696115 |
| 1736984400 | 19.73 | 1.09 | 5.85 | 18.83 | 20.03 | 18.7 | 622234 |
| 1736898000 | 18.64 | 0.62 | 3.44 | 18.18 | 18.89 | 18.0349 | 358141 |
| 1736811600 | 18.02 | 0.03 | 0.17 | 17.71 | 18.14 | 17.6 | 357736 |
| 1736552400 | 17.99 | -0.54 | -2.91 | 18.26 | 18.4066 | 17.87 | 565350 |
| 1736379600 | 18.53 | 0.47 | 2.60 | 17.81 | 18.56 | 17.8001 | 365434 |
| 1736293200 | 18.06 | -0.24 | -1.31 | 18.61 | 18.8148 | 17.91 | 900113 |
| 1736206800 | 18.3 | -0.15 | -0.81 | 18.58 | 18.8 | 18.2 | 1199704 |
| 1735947600 | 18.45 | 1.01 | 5.79 | 17.48 | 18.45 | 17.44 | 992859 |
| 1735861200 | 17.44 | -0.36 | -2.02 | 18.08 | 18.19 | 17.3774 | 502937 |
| 1735688400 | 17.8 | -0.14 | -0.78 | 17.99 | 18.11 | 17.497 | 582789 |
| 1735602000 | 17.94 | 0.13 | 0.73 | 17.53 | 17.95 | 17.495 | 359941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
