KinderCare Learning Companies, Inc.
KLCNYSEConsumer Defensive● Active
$3.98
+$0.03(+0.66%)
Market Cap$470870917
P/E Ratio—
52W High$11.61
52W Low$1.75
KinderCare Learning Companies, Inc.（KLC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
klc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$29.89
Oct 31, 2024
-86.8% from here
5-Year Low5Y
$1.75
Mar 16, 2026
+125.7% from low
IPO Priceadj.
—
Nov 18, 2021
+0.0% since IPO
1 Year Ago
$10.97
Jun 9, 2025
-64.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KLC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.07 | $4.12 | $3.89 | $3.95 | $3.95 | 746K | -2.95% |
| Jun 4, 2026 | $3.83 | $4.07 | $3.82 | $4.05 | $4.05 | 590K | +5.74% |
| Jun 3, 2026 | $3.86 | $3.91 | $3.68 | $3.77 | $3.77 | 682K | -2.33% |
| Jun 2, 2026 | $4.00 | $4.04 | $3.83 | $3.92 | $3.92 | 621K | -2.00% |
| Jun 1, 2026 | $3.87 | $4.10 | $3.87 | $4.02 | $4.02 | 791K | +3.88% |
| May 29, 2026 | $3.81 | $4.07 | $3.77 | $3.84 | $3.84 | 956K | +0.79% |
| May 28, 2026 | $3.75 | $3.85 | $3.72 | $3.82 | $3.82 | 1.2M | +1.87% |
| May 27, 2026 | $3.88 | $4.05 | $3.74 | $3.80 | $3.80 | 998K | -2.06% |
| May 26, 2026 | $3.55 | $3.89 | $3.52 | $3.78 | $3.78 | 1.3M | +6.48% |
| May 22, 2026 | $3.76 | $3.84 | $3.55 | $3.58 | $3.58 | 598K | -4.79% |
| May 21, 2026 | $3.61 | $3.78 | $3.49 | $3.71 | $3.71 | 934K | +2.77% |
| May 20, 2026 | $3.74 | $3.85 | $3.50 | $3.66 | $3.66 | 1.1M | -2.14% |
| May 19, 2026 | $3.85 | $3.98 | $3.62 | $3.62 | $3.62 | 1.3M | -5.97% |
| May 18, 2026 | $4.18 | $4.37 | $3.89 | $3.89 | $3.89 | 1.3M | -6.94% |
| May 15, 2026 | $4.58 | $4.73 | $3.70 | $4.02 | $4.02 | 3.0M | -12.23% |
| May 14, 2026 | $4.17 | $4.65 | $4.05 | $4.37 | $4.37 | 3.0M | +4.80% |
| May 13, 2026 | $4.20 | $4.20 | $4.01 | $4.11 | $4.11 | 799K | -2.14% |
| May 12, 2026 | $3.64 | $4.29 | $3.56 | $4.19 | $4.19 | 2.5M | +15.11% |
| May 11, 2026 | $3.89 | $3.92 | $3.68 | $3.69 | $3.69 | 632K | -5.14% |
| May 8, 2026 | $3.89 | $3.98 | $3.65 | $3.92 | $3.92 | 862K | +0.77% |
Showing 1–20 of 415 records
Annual Stock Price Performance · KLC
Jan 1 → Dec 31 · 3 years2026-9.0%$4.34 → $3.95
-9.0%
2025-76.1%$18.08 → $4.32
-76.1%
2024-34.1%$27.00 → $17.80
-34.1%
Best Year2026 · -9.0%
Worst Year2025 · -76.1%
Positive Years0 / 3
Avg Annual Return-39.7%
3Y Total Return-85.4%
3Y CAGR~-47.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in KLC?
If you invested $1,000 in KLC 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$360
Total Return-64.0%
CAGR~-64.0% / yr
Profit$-640
Based on Jun 9, 2025 · $10.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
KinderCare Learning Companies, Inc.（KLC）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KLC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KLC 历史股价FMP 日线复权 OHLCV