Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

KinderCare Learning Companies, Inc. Common Stock (NY:KLC)

9.950 +0.080 (+0.81%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	9.940	10.06	9.880	9.950	300,733	+0.08(+0.81%)
Jul 02, 2025	10.08	10.13	9.860	9.870	744,600	-0.16(-1.60%)
Jul 01, 2025	9.990	10.32	9.910	10.03	370,047	-0.07(-0.69%)
Jun 30, 2025	10.40	10.44	10.03	10.10	428,277	-0.25(-2.42%)
Jun 27, 2025	10.08	10.38	9.970	10.35	1,216,203	+0.34(+3.40%)
Jun 26, 2025	9.910	10.02	9.810	10.01	405,306	+0.15(+1.52%)
Jun 25, 2025	9.900	10.09	9.690	9.860	468,828	-0.09(-0.90%)
Jun 24, 2025	9.920	9.955	9.650	9.950	646,723	+0.24(+2.47%)
Jun 23, 2025	9.390	9.710	9.310	9.710	599,221	+0.23(+2.43%)
Jun 20, 2025	9.930	9.980	9.460	9.480	778,366	-0.39(-3.95%)
Jun 18, 2025	9.930	10.12	9.800	9.870	632,390	-0.06(-0.60%)
Jun 17, 2025	9.910	10.11	9.790	9.930	756,241	-0.12(-1.19%)
Jun 16, 2025	10.19	10.37	10.03	10.05	425,684	-0.03(-0.30%)
Jun 13, 2025	10.53	10.60	10.06	10.08	611,473	-0.66(-6.15%)
Jun 12, 2025	10.66	10.83	10.54	10.74	291,789	-0.01(-0.09%)
Jun 11, 2025	10.72	11.04	10.62	10.75	460,075	+0.00(+0.00%)
Jun 10, 2025	11.04	11.04	10.60	10.75	350,014	-0.22(-2.01%)
Jun 09, 2025	11.49	11.61	10.93	10.97	405,455	-0.32(-2.83%)
Jun 06, 2025	11.08	11.35	10.96	11.29	556,088	+0.51(+4.73%)
Jun 05, 2025	11.39	11.48	10.60	10.78	1,240,468	-0.63(-5.52%)
Jun 04, 2025	11.99	11.99	11.41	11.41	258,293	-0.54(-4.52%)
Jun 03, 2025	11.80	12.10	11.69	11.95	438,621	+0.14(+1.19%)
Jun 02, 2025	12.33	12.33	11.75	11.81	326,479	-0.46(-3.75%)
May 30, 2025	12.57	12.60	12.17	12.27	776,723	-0.33(-2.62%)
May 29, 2025	12.59	12.62	12.26	12.60	355,102	+0.19(+1.53%)
May 28, 2025	12.60	12.78	12.41	12.41	349,899	-0.16(-1.27%)
May 27, 2025	12.00	12.59	11.85	12.57	2,833,471	+0.84(+7.16%)
May 23, 2025	11.53	11.94	11.53	11.73	423,155	-0.11(-0.93%)
May 22, 2025	11.44	11.93	11.44	11.84	419,435	+0.36(+3.14%)
May 21, 2025	11.58	11.61	11.31	11.48	815,420	-0.30(-2.55%)
May 20, 2025	12.05	12.14	11.78	11.78	428,130	-0.35(-2.89%)
May 19, 2025	12.00	12.35	11.96	12.13	526,153	-0.16(-1.30%)
May 16, 2025	12.25	12.36	12.03	12.29	511,292	+0.04(+0.33%)
May 15, 2025	12.31	12.41	12.03	12.25	411,558	-0.06(-0.49%)
May 14, 2025	12.89	13.32	11.50	12.31	1,244,093	-1.15(-8.54%)
May 13, 2025	13.62	13.68	13.36	13.46	459,114	-0.07(-0.52%)
May 12, 2025	13.69	13.88	13.19	13.53	494,037	+0.35(+2.66%)
May 09, 2025	13.39	13.54	13.13	13.18	395,543	-0.18(-1.35%)
May 08, 2025	13.42	13.60	13.19	13.36	540,133	+0.23(+1.75%)
May 07, 2025	13.10	13.22	12.92	13.13	362,738	+0.24(+1.86%)
May 06, 2025	13.20	13.27	12.72	12.89	888,820	-0.37(-2.79%)
May 05, 2025	13.06	13.59	12.95	13.26	427,203	+0.10(+0.76%)
May 02, 2025	12.60	13.16	12.57	13.16	940,542	+0.70(+5.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

KinderCare Learning Companies, Inc. Common Stock (NY:KLC)

Historical Prices