-
5 DAY PERFORMANCE
-1.09% -
1 MONTH PERFORMANCE
-17.64%
KinderCare Learning Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $22.28 | $23.54 (5.66%) | $24.71 | $22.22 | 605,527 | $2.69 B |
| 12/03/2024 | $22.42 | $22.46 (0.18%) | $23.09 | $22.00 | 436,653 | $2.57 B |
| 12/02/2024 | $23.66 | $22.48 (-4.99%) | $24.14 | $21.81 | 609,432 | $2.57 B |
| 11/29/2024 | $23.28 | $23.79 (2.19%) | $24.30 | $23.11 | 202,758 | $2.72 B |
| 11/27/2024 | $23.12 | $23.27 (0.65%) | $24.04 | $23.12 | 310,681 | $2.66 B |
| 11/26/2024 | $22.09 | $23.48 (6.29%) | $24.40 | $22.00 | 572,619 | $2.69 B |
| 11/25/2024 | $21.81 | $22.54 (3.35%) | $23.40 | $21.78 | 807,598 | $2.58 B |
| 11/22/2024 | $20.14 | $20.87 (3.62%) | $21.00 | $19.00 | 1.06 M | $2.39 B |
| 11/21/2024 | $22.00 | $19.37 (-11.95%) | $22.92 | $19.02 | 1.97 M | $2.22 B |
| 11/20/2024 | $23.39 | $22.80 (-2.52%) | $23.55 | $22.25 | 546,564 | $2.06 B |
| 11/19/2024 | $23.21 | $23.64 (1.85%) | $23.79 | $23.13 | 310,481 | $2.14 B |
| 11/18/2024 | $23.35 | $23.50 (0.64%) | $23.86 | $23.34 | 255,546 | $2.12 B |
| 11/15/2024 | $24.20 | $23.36 (-3.47%) | $24.47 | $23.32 | 399,500 | $2.67 B |
| 11/14/2024 | $25.47 | $24.53 (-3.69%) | $26.32 | $24.53 | 289,530 | $2.81 B |
| 11/13/2024 | $27.40 | $25.63 (-6.46%) | $27.55 | $25.63 | 258,801 | $2.93 B |
| 11/12/2024 | $27.46 | $27.47 (0.04%) | $27.93 | $27.22 | 169,284 | $3.14 B |
| 11/11/2024 | $27.65 | $27.28 (-1.34%) | $27.79 | $26.30 | 271,504 | $3.12 B |
| 11/08/2024 | $28.19 | $27.85 (-1.21%) | $28.41 | $27.65 | 172,139 | $3.19 B |
| 11/07/2024 | $27.83 | $28.40 (2.05%) | $28.83 | $27.33 | 158,286 | $3.25 B |
| 11/06/2024 | $27.55 | $27.81 (0.94%) | $28.33 | $26.93 | 511,894 | $3.18 B |
| 11/05/2024 | $28.54 | $26.98 (-5.47%) | $29.08 | $26.57 | 696,627 | $3.09 B |
| 11/04/2024 | $28.74 | $28.57 (-0.59%) | $29.48 | $28.30 | 278,206 | $3.27 B |
| 11/01/2024 | $28.99 | $28.32 (-2.31%) | $29.08 | $28.32 | 271,177 | $3.24 B |
| 10/31/2024 | $28.40 | $29.16 (2.68%) | $29.89 | $28.40 | 262,943 | $3.33 B |
| 10/30/2024 | $28.59 | $29.41 (2.87%) | $29.61 | $28.32 | 157,705 | $3.36 B |
| 10/29/2024 | $28.11 | $28.39 (1%) | $28.70 | $28.11 | 310,674 | $3.25 B |
| 10/28/2024 | $28.70 | $28.09 (-2.13%) | $28.70 | $27.98 | 229,502 | $3.21 B |
| 10/25/2024 | $28.30 | $28.36 (0.21%) | $29.11 | $28.03 | 163,655 | $3.24 B |
| 10/24/2024 | $29.38 | $28.46 (-3.13%) | $29.38 | $28.14 | 177,049 | $3.25 B |
| 10/23/2024 | $27.78 | $29.04 (4.54%) | $29.21 | $27.63 | 275,443 | $3.32 B |
| 10/22/2024 | $28.09 | $28.31 (0.78%) | $28.42 | $27.74 | 339,212 | $3.24 B |
| 10/21/2024 | $28.10 | $28.09 (-0.04%) | $28.55 | $27.88 | 431,583 | $3.21 B |
| 10/18/2024 | $28.00 | $28.35 (1.25%) | $28.53 | $28.00 | 304,835 | $3.24 B |
| 10/17/2024 | $28.51 | $28.27 (-0.84%) | $28.65 | $27.96 | 239,702 | $3.23 B |
| 10/16/2024 | $28.05 | $28.35 (1.07%) | $28.66 | $27.70 | 960,812 | $3.24 B |
| 10/15/2024 | $28.81 | $28.28 (-1.84%) | $29.40 | $28.18 | 3.31 M | $3.23 B |
| 10/14/2024 | $28.64 | $28.86 (0.77%) | $29.00 | $27.55 | 1.30 M | $3.30 B |
| 10/11/2024 | $27.37 | $28.42 (3.84%) | $28.96 | $27.14 | 971,269 | $3.25 B |
| 10/10/2024 | $26.08 | $28.04 (7.52%) | $28.39 | $24.60 | 3.22 M | $3.21 B |
| 10/09/2024 | $27.00 | $26.13 (-3.22%) | $27.70 | $25.72 | 9.41 M | $2.99 B |