5 DAY PERFORMANCE
-6.68%
1 MONTH PERFORMANCE
-39.40%
3 MONTH PERFORMANCE
-39.73%
YEAR-TO-DATE PERFORMANCE
-38.03%
KinderCare Learning Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $10.51 | $11.01 (4.76%) | $11.10 | $10.31 | 787,227 | $1.26 B |
| 04/03/2025 | $12.18 | $11.19 (-8.13%) | $12.37 | $10.91 | 1.61 M | $1.28 B |
| 04/02/2025 | $11.68 | $12.78 (9.42%) | $12.85 | $11.64 | 760,800 | $1.46 B |
| 04/01/2025 | $11.50 | $11.82 (2.78%) | $12.02 | $11.50 | 1.30 M | $1.35 B |
| 03/31/2025 | $11.81 | $11.59 (-1.86%) | $12.06 | $11.56 | 1.18 M | $1.32 B |
| 03/28/2025 | $12.60 | $11.95 (-5.16%) | $12.60 | $11.83 | 1.25 M | $1.36 B |
| 03/27/2025 | $12.80 | $12.72 (-0.63%) | $13.08 | $12.67 | 878,300 | $1.45 B |
| 03/26/2025 | $13.19 | $12.90 (-2.2%) | $13.30 | $12.79 | 1.61 M | $1.47 B |
| 03/25/2025 | $13.77 | $13.23 (-3.92%) | $13.78 | $13.09 | 1.36 M | $1.51 B |
| 03/24/2025 | $13.77 | $13.85 (0.58%) | $14.04 | $13.23 | 983,000 | $1.58 B |
| 03/21/2025 | $14.80 | $13.76 (-7.03%) | $15.50 | $13.53 | 3.62 M | $1.57 B |
| 03/20/2025 | $17.00 | $17.68 (4%) | $17.78 | $16.98 | 469,700 | $2.02 B |
| 03/19/2025 | $17.08 | $17.26 (1.05%) | $17.26 | $16.73 | 339,028 | $1.97 B |
| 03/18/2025 | $16.35 | $17.04 (4.22%) | $17.07 | $16.28 | 626,800 | $1.94 B |
| 03/17/2025 | $16.24 | $16.40 (0.99%) | $16.61 | $16.20 | 644,800 | $1.87 B |
| 03/14/2025 | $16.37 | $16.37 (0%) | $16.58 | $16.20 | 332,000 | $1.87 B |
| 03/13/2025 | $16.69 | $16.14 (-3.3%) | $16.73 | $15.86 | 403,500 | $1.85 B |
| 03/12/2025 | $16.82 | $16.76 (-0.36%) | $17.08 | $16.19 | 641,400 | $1.92 B |
| 03/11/2025 | $16.45 | $16.47 (0.12%) | $16.74 | $15.93 | 841,100 | $1.88 B |
| 03/10/2025 | $17.59 | $16.50 (-6.2%) | $17.71 | $16.10 | 908,719 | $1.89 B |
| 03/07/2025 | $18.27 | $17.92 (-1.92%) | $18.50 | $17.60 | 755,100 | $2.05 B |
| 03/06/2025 | $18.98 | $18.20 (-4.11%) | $19.11 | $18.09 | 374,400 | $2.08 B |
| 03/05/2025 | $18.84 | $19.19 (1.86%) | $19.29 | $18.64 | 203,800 | $2.19 B |
| 03/04/2025 | $18.56 | $18.79 (1.24%) | $19.13 | $18.14 | 263,000 | $2.15 B |
| 03/03/2025 | $19.56 | $18.87 (-3.53%) | $20.15 | $18.69 | 483,700 | $2.16 B |
| 02/28/2025 | $19.91 | $19.46 (-2.26%) | $19.97 | $19.27 | 840,300 | $2.23 B |
| 02/27/2025 | $19.81 | $19.78 (-0.15%) | $20.15 | $19.77 | 176,400 | $2.26 B |
| 02/26/2025 | $20.47 | $19.90 (-2.78%) | $20.69 | $19.76 | 460,700 | $2.28 B |
| 02/25/2025 | $19.98 | $20.23 (1.25%) | $20.43 | $19.82 | 279,500 | $2.31 B |
| 02/24/2025 | $19.90 | $19.86 (-0.2%) | $19.93 | $19.50 | 229,300 | $2.27 B |
| 02/21/2025 | $21.08 | $19.70 (-6.55%) | $21.14 | $19.70 | 261,100 | $2.25 B |
| 02/20/2025 | $21.11 | $20.85 (-1.23%) | $21.11 | $20.62 | 264,600 | $2.38 B |
| 02/19/2025 | $20.51 | $21.09 (2.83%) | $21.18 | $20.40 | 375,200 | $2.41 B |
| 02/18/2025 | $20.67 | $20.74 (0.34%) | $20.78 | $20.30 | 318,100 | $2.37 B |
| 02/14/2025 | $20.05 | $20.55 (2.49%) | $20.88 | $20.05 | 348,100 | $2.35 B |
| 02/13/2025 | $21.00 | $19.95 (-5%) | $21.16 | $19.89 | 309,000 | $2.28 B |
| 02/12/2025 | $20.10 | $20.80 (3.48%) | $20.85 | $19.84 | 305,600 | $2.38 B |
| 02/11/2025 | $20.63 | $20.37 (-1.26%) | $21.07 | $20.04 | 481,400 | $2.33 B |
| 02/10/2025 | $20.92 | $20.92 (0%) | $21.10 | $20.63 | 269,410 | $2.39 B |
| 02/07/2025 | $20.58 | $20.67 (0.44%) | $20.98 | $20.35 | 322,256 | $2.36 B |
| 02/06/2025 | $20.63 | $20.48 (-0.73%) | $20.75 | $20.13 | 247,458 | $2.34 B |
| 02/05/2025 | $20.61 | $20.38 (-1.12%) | $20.87 | $20.28 | 262,364 | $2.33 B |
| 02/04/2025 | $20.25 | $20.42 (0.84%) | $20.96 | $20.23 | 854,957 | $2.34 B |
| 02/03/2025 | $20.26 | $20.33 (0.35%) | $20.99 | $19.82 | 497,371 | $2.33 B |
| 01/31/2025 | $21.19 | $20.74 (-2.12%) | $21.23 | $20.63 | 979,551 | $2.37 B |
| 01/30/2025 | $20.50 | $21.17 (3.27%) | $21.18 | $20.49 | 361,794 | $2.42 B |
| 01/29/2025 | $20.49 | $20.43 (-0.29%) | $20.68 | $20.22 | 381,026 | $2.34 B |
| 01/28/2025 | $20.34 | $20.44 (0.49%) | $20.62 | $20.06 | 576,143 | $2.34 B |
| 01/27/2025 | $20.40 | $20.24 (-0.78%) | $20.75 | $19.86 | 1.08 M | $2.31 B |
| 01/24/2025 | $21.01 | $20.55 (-2.19%) | $21.08 | $20.20 | 822,711 | $2.35 B |
| 01/23/2025 | $21.03 | $21.00 (-0.14%) | $21.23 | $20.79 | 732,802 | $2.40 B |
| 01/22/2025 | $21.24 | $21.05 (-0.89%) | $21.24 | $20.78 | 977,839 | $2.41 B |
| 01/21/2025 | $20.21 | $21.25 (5.15%) | $21.49 | $19.78 | 734,485 | $2.43 B |
| 01/17/2025 | $20.14 | $20.10 (-0.2%) | $20.39 | $19.64 | 511,268 | $2.30 B |
| 01/16/2025 | $19.98 | $20.00 (0.1%) | $20.47 | $19.60 | 685,464 | $2.29 B |
| 01/15/2025 | $18.83 | $19.73 (4.78%) | $20.03 | $18.70 | 617,578 | $2.26 B |
| 01/14/2025 | $18.18 | $18.64 (2.53%) | $18.89 | $18.03 | 355,699 | $2.13 B |
| 01/13/2025 | $17.71 | $18.02 (1.75%) | $18.14 | $17.60 | 334,161 | $2.06 B |
| 01/10/2025 | $18.26 | $17.99 (-1.48%) | $18.41 | $17.87 | 537,627 | $2.06 B |
| 01/08/2025 | $17.87 | $18.53 (3.69%) | $18.56 | $17.80 | 334,769 | $2.12 B |
| 01/07/2025 | $18.61 | $18.06 (-2.96%) | $18.81 | $17.91 | 490,113 | $2.07 B |
| 01/06/2025 | $18.58 | $18.30 (-1.51%) | $18.80 | $18.20 | 1.19 M | $2.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
