ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.325 +0.035 (+0.82%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 4.250 4.330 4.220 4.290 489,938 +0.01(+0.23%)
Dec 26, 2025 4.260 4.320 4.210 4.280 416,152 +0.00(+0.00%)
Dec 24, 2025 4.200 4.310 4.182 4.280 194,855 +0.06(+1.42%)
Dec 23, 2025 4.230 4.295 3.995 4.220 971,561 -0.03(-0.71%)
Dec 22, 2025 4.530 4.530 4.235 4.250 580,052 -0.28(-6.18%)
Dec 19, 2025 4.640 4.710 4.530 4.530 918,385 -0.14(-3.00%)
Dec 18, 2025 4.710 4.785 4.605 4.670 601,038 +0.03(+0.65%)
Dec 17, 2025 4.530 4.730 4.480 4.640 823,848 +0.09(+1.98%)
Dec 16, 2025 4.670 4.690 4.540 4.550 946,134 -0.14(-2.99%)
Dec 15, 2025 4.650 4.730 4.495 4.690 918,482 +0.09(+1.96%)
Dec 12, 2025 4.640 4.714 4.590 4.600 589,360 -0.02(-0.43%)
Dec 11, 2025 4.530 4.660 4.470 4.620 1,010,717 +0.20(+4.52%)
Dec 10, 2025 4.410 4.512 4.320 4.420 470,837 +0.01(+0.23%)
Dec 09, 2025 4.200 4.465 4.187 4.410 775,974 +0.21(+5.00%)
Dec 08, 2025 4.320 4.380 4.140 4.200 761,162 -0.12(-2.78%)
Dec 05, 2025 4.570 4.610 4.305 4.320 985,778 -0.25(-5.47%)
Dec 04, 2025 4.450 4.600 4.400 4.570 983,487 +0.23(+5.30%)
Dec 03, 2025 3.960 4.450 3.910 4.340 1,597,794 +0.13(+3.09%)
Dec 02, 2025 4.060 4.290 4.000 4.210 973,995 +0.21(+5.25%)
Dec 01, 2025 3.900 4.080 3.860 4.000 959,560 +0.02(+0.50%)
Nov 28, 2025 3.910 3.990 3.880 3.980 455,942 +0.10(+2.58%)
Nov 26, 2025 3.910 3.985 3.872 3.880 553,366 -0.06(-1.52%)
Nov 25, 2025 3.900 4.050 3.900 3.940 754,453 +0.07(+1.81%)
Nov 24, 2025 4.170 4.175 3.860 3.870 1,321,045 -0.31(-7.42%)
Nov 21, 2025 3.840 4.290 3.839 4.180 1,858,735 +0.35(+9.14%)
Nov 20, 2025 3.730 3.970 3.705 3.830 1,592,645 +0.15(+4.08%)
Nov 19, 2025 3.780 3.800 3.620 3.680 1,705,738 -0.08(-2.13%)
Nov 18, 2025 3.640 3.810 3.610 3.760 1,560,999 +0.08(+2.17%)
Nov 17, 2025 3.910 3.965 3.630 3.680 1,675,538 -0.27(-6.84%)
Nov 14, 2025 3.990 4.195 3.910 3.950 1,714,444 -0.09(-2.23%)
Nov 13, 2025 3.800 4.330 3.800 4.040 4,316,674 -0.96(-19.20%)
Nov 12, 2025 5.080 5.222 4.835 5.000 1,839,253 -0.11(-2.15%)
Nov 11, 2025 5.210 5.270 5.085 5.110 1,155,505 -0.10(-1.92%)
Nov 10, 2025 5.540 5.756 5.205 5.210 872,264 -0.29(-5.27%)
Nov 07, 2025 5.200 5.620 5.200 5.500 788,671 +0.23(+4.36%)
Nov 06, 2025 5.570 5.620 5.230 5.270 1,018,052 -0.32(-5.72%)
Nov 05, 2025 5.890 5.900 5.480 5.590 784,073 -0.25(-4.28%)
Nov 04, 2025 5.950 6.040 5.790 5.840 1,495,726 -0.19(-3.15%)
Nov 03, 2025 5.860 6.030 5.760 6.030 606,549 +0.13(+2.20%)
Oct 31, 2025 5.660 5.935 5.560 5.900 791,064 +0.27(+4.80%)
Oct 30, 2025 5.540 5.705 5.460 5.630 673,099 -0.05(-0.88%)
Oct 29, 2025 5.750 5.820 5.635 5.680 746,065 -0.17(-2.91%)
Oct 28, 2025 6.000 6.005 5.785 5.850 637,299 -0.16(-2.66%)
Oct 27, 2025 6.190 6.206 5.945 6.010 500,539 -0.10(-1.64%)
Oct 24, 2025 6.030 6.270 6.010 6.110 1,320,991 +0.11(+1.83%)
Oct 23, 2025 5.820 6.005 5.795 6.000 525,207 +0.16(+2.74%)
Oct 22, 2025 5.920 6.000 5.780 5.840 565,645 -0.06(-1.02%)
Oct 21, 2025 5.900 6.060 5.880 5.900 615,518 +0.01(+0.17%)
Oct 20, 2025 5.870 5.970 5.785 5.890 578,564 +0.05(+0.86%)
Oct 17, 2025 5.780 5.870 5.700 5.840 802,956 +0.04(+0.69%)
Oct 16, 2025 5.820 5.987 5.715 5.800 944,515 -0.02(-0.34%)
Oct 15, 2025 5.920 6.070 5.750 5.820 1,194,197 -0.06(-1.02%)
Oct 14, 2025 5.690 5.965 5.660 5.880 603,213 +0.07(+1.20%)
Oct 13, 2025 5.740 5.930 5.690 5.810 757,838 +0.12(+2.11%)
Oct 10, 2025 6.160 6.260 5.680 5.690 882,952 -0.50(-8.08%)
Oct 09, 2025 6.410 6.455 6.190 6.190 795,310 -0.13(-2.06%)
Oct 08, 2025 6.460 6.550 6.310 6.320 421,093 -0.07(-1.10%)
Oct 07, 2025 6.640 6.680 6.360 6.390 870,812 -0.23(-3.47%)
Oct 06, 2025 6.840 6.880 6.590 6.620 755,046 -0.26(-3.78%)
Oct 03, 2025 6.630 7.100 6.630 6.880 696,896 +0.30(+4.56%)
Oct 02, 2025 6.680 6.720 6.515 6.580 663,323 -0.12(-1.79%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.