Klarna Group Plc KLAR
NYSE · United States · Commercial Services
$12.41+0.02 (+0.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.40 | +0.12% | $12.48 | $12.63 | $12.32 | 1.21M |
| 2026-09-30 | $12.39 | +0.24% | $12.37 | $12.54 | $12.31 | 4.03M |
| 2026-09-29 | $12.36 | -0.40% | $12.50 | $12.50 | $12.27 | 4.23M |
| 2026-09-28 | $12.41 | -3.05% | $12.62 | $12.68 | $12.31 | 4.50M |
| 2026-09-25 | $12.80 | -0.54% | $12.88 | $12.93 | $12.61 | 4.24M |
| 2026-09-24 | $12.87 | -0.54% | $12.94 | $13.12 | $12.40 | 14.23M |
| 2026-09-23 | $12.94 | -5.34% | $13.57 | $13.60 | $12.85 | 7.57M |
| 2026-09-22 | $13.67 | -0.07% | $13.90 | $14.03 | $13.43 | 7.66M |
| 2026-09-21 | $13.68 | -0.87% | $14.00 | $14.08 | $13.64 | 4.90M |
| 2026-09-18 | $13.80 | -1.00% | $13.99 | $14.02 | $13.73 | 4.05M |
| 2026-09-17 | $13.94 | -0.43% | $14.22 | $14.29 | $13.94 | 3.69M |
| 2026-09-16 | $14.00 | -0.78% | $14.07 | $14.20 | $13.90 | 4.59M |
| 2026-09-15 | $14.11 | -0.98% | $14.21 | $14.34 | $13.97 | 3.17M |
| 2026-09-14 | $14.25 | +3.04% | $13.84 | $14.39 | $13.84 | 5.15M |
| 2026-09-11 | $13.83 | +0.22% | $13.94 | $13.99 | $13.73 | 5.29M |
| 2026-09-10 | $13.80 | -0.58% | $13.75 | $13.88 | $13.47 | 6.35M |
| 2026-09-09 | $13.88 | -2.66% | $14.13 | $14.22 | $13.87 | 5.12M |
| 2026-09-08 | $14.26 | -1.04% | $14.32 | $14.42 | $14.16 | 4.65M |
| 2026-09-04 | $14.41 | +0.07% | $14.46 | $14.60 | $14.15 | 9.65M |
| 2026-09-03 | $14.40 | -1.03% | $14.73 | $15.00 | $14.34 | 11.86M |
| 2026-09-02 | $14.55 | +2.11% | $14.22 | $14.59 | $14.10 | 4.92M |
| 2026-09-01 | $14.25 | -3.00% | $14.40 | $14.75 | $14.15 | 6.27M |
| 2026-08-31 | $14.69 | +3.45% | $14.32 | $14.75 | $13.94 | 8.24M |
| 2026-08-28 | $14.20 | +1.36% | $14.92 | $15.07 | $14.18 | 11.94M |
| 2026-08-27 | $14.01 | -1.41% | $14.41 | $14.64 | $14.00 | 6.45M |
| 2026-08-26 | $14.21 | -0.42% | $14.25 | $14.66 | $14.14 | 4.37M |
| 2026-08-25 | $14.27 | +1.13% | $14.00 | $14.28 | $13.93 | 4.84M |
| 2026-08-24 | $14.11 | -1.54% | $14.24 | $14.60 | $14.02 | 7.32M |
| 2026-08-21 | $14.33 | +2.36% | $14.14 | $14.55 | $14.08 | 8.05M |
| 2026-08-20 | $14.00 | -4.96% | $14.61 | $14.76 | $13.84 | 15.77M |
| 2026-08-19 | $14.73 | -2.19% | $15.20 | $15.27 | $14.39 | 17.67M |
| 2026-08-18 | $15.06 | -22.81% | $15.66 | $16.18 | $15.01 | 34.55M |
| 2026-08-17 | $19.51 | -6.16% | $20.67 | $20.87 | $19.23 | 9.96M |
| 2026-08-14 | $20.79 | +0.53% | $20.76 | $20.99 | $20.42 | 3.67M |
| 2026-08-13 | $20.68 | +8.16% | $19.24 | $20.88 | $19.11 | 3.89M |
| 2026-08-12 | $19.12 | +0.47% | $19.05 | $19.34 | $18.73 | 3.40M |
| 2026-08-11 | $19.03 | -3.01% | $19.52 | $19.70 | $18.94 | 2.87M |
| 2026-08-10 | $19.62 | -1.41% | $19.73 | $19.93 | $19.37 | 2.35M |
| 2026-08-07 | $19.90 | -1.78% | $20.54 | $20.60 | $19.65 | 2.08M |
| 2026-08-06 | $20.26 | -0.54% | $20.10 | $20.45 | $19.79 | 2.19M |
| 2026-08-05 | $20.37 | -1.16% | $20.71 | $20.92 | $20.16 | 2.66M |
| 2026-08-04 | $20.61 | +4.09% | $20.00 | $20.61 | $19.92 | 3.92M |
| 2026-08-03 | $19.80 | +4.54% | $19.25 | $20.05 | $19.18 | 5.12M |
| 2026-07-31 | $18.94 | -0.32% | $19.00 | $19.11 | $18.58 | 2.32M |
| 2026-07-30 | $19.00 | +2.04% | $18.79 | $19.06 | $18.27 | 2.68M |
| 2026-07-29 | $18.62 | -0.48% | $18.55 | $18.97 | $18.40 | 2.89M |
| 2026-07-28 | $18.71 | +1.19% | $18.02 | $19.02 | $18.00 | 3.54M |
| 2026-07-27 | $18.49 | +6.51% | $17.74 | $18.50 | $17.72 | 2.80M |
| 2026-07-24 | $17.36 | -1.25% | $17.60 | $17.90 | $17.26 | 2.18M |
| 2026-07-23 | $17.58 | -1.51% | $17.54 | $17.83 | $17.31 | 2.97M |
| 2026-07-22 | $17.85 | -6.20% | $19.05 | $19.06 | $17.70 | 3.91M |
| 2026-07-21 | $19.03 | +1.44% | $18.76 | $20.78 | $18.70 | 12.73M |
| 2026-07-20 | $18.76 | +0.05% | $18.68 | $19.11 | $18.56 | 1.84M |
| 2026-07-17 | $18.75 | -2.45% | $18.69 | $18.96 | $18.36 | 1.96M |
| 2026-07-16 | $19.22 | -1.84% | $19.44 | $19.72 | $19.02 | 2.09M |
| 2026-07-15 | $19.58 | -0.25% | $19.90 | $20.08 | $19.22 | 3.62M |
| 2026-07-14 | $19.63 | +1.87% | $19.15 | $19.66 | $18.93 | 2.05M |
| 2026-07-13 | $19.27 | -1.78% | $19.40 | $19.55 | $19.15 | 2.39M |
| 2026-07-10 | $19.62 | -1.85% | $20.50 | $20.55 | $19.55 | 3.31M |
| 2026-07-09 | $19.99 | +5.04% | $19.03 | $20.00 | $18.92 | 3.68M |
| 2026-07-08 | $19.03 | -2.01% | $18.89 | $19.24 | $18.29 | 7.67M |
| 2026-07-07 | $19.42 | -2.31% | $19.90 | $20.20 | $19.32 | 2.93M |
| 2026-07-06 | $19.88 | +0.81% | $19.50 | $20.12 | $19.03 | 3.73M |
| 2026-07-02 | $19.72 | -3.52% | $20.55 | $20.75 | $19.25 | 5.81M |
| 2026-07-01 | $20.44 | +0.99% | $21.99 | $22.09 | $20.25 | 10.95M |
| 2026-06-30 | $20.24 | 0.00% | $20.00 | $20.30 | $19.76 | 4.09M |
| 2026-06-29 | $20.24 | -0.25% | $20.44 | $20.58 | $19.90 | 4.30M |
| 2026-06-26 | $20.29 | +6.06% | $18.72 | $20.35 | $18.70 | 4.95M |
| 2026-06-25 | $19.13 | +4.02% | $18.70 | $19.69 | $18.70 | 5.11M |
| 2026-06-24 | $18.39 | +3.61% | $17.77 | $19.24 | $17.77 | 6.46M |
| 2026-06-23 | $17.75 | -1.22% | $17.52 | $18.22 | $17.28 | 2.39M |
| 2026-06-22 | $17.97 | -4.62% | $18.77 | $18.80 | $17.77 | 4.00M |
| 2026-06-18 | $18.84 | +5.49% | $18.20 | $19.24 | $17.92 | 5.90M |
| 2026-06-17 | $17.86 | +0.45% | $17.59 | $18.77 | $17.42 | 6.33M |
| 2026-06-16 | $17.78 | +1.02% | $17.88 | $18.07 | $17.41 | 5.01M |
| 2026-06-15 | $17.60 | +8.44% | $16.78 | $17.83 | $16.70 | 6.37M |
| 2026-06-12 | $16.23 | -1.04% | $16.33 | $16.50 | $15.88 | 3.41M |
| 2026-06-11 | $16.40 | +3.93% | $15.72 | $16.42 | $15.52 | 6.81M |
| 2026-06-10 | $15.78 | -4.36% | $16.12 | $16.73 | $15.77 | 3.17M |
| 2026-06-09 | $16.50 | -0.30% | $16.56 | $17.35 | $16.16 | 4.60M |
| 2026-06-08 | $16.55 | +1.16% | $16.34 | $16.81 | $16.11 | 2.24M |
| 2026-06-05 | $16.36 | -6.35% | $17.17 | $17.37 | $16.27 | 4.98M |
| 2026-06-04 | $17.47 | +3.07% | $16.93 | $17.62 | $16.85 | 3.00M |
| 2026-06-03 | $16.95 | -3.25% | $17.23 | $17.36 | $16.38 | 6.56M |
| 2026-06-02 | $17.52 | -2.12% | $17.58 | $17.63 | $17.08 | 5.63M |
| 2026-06-01 | $17.90 | -2.13% | $18.36 | $18.45 | $17.37 | 8.69M |
| 2026-05-29 | $18.29 | +4.87% | $17.45 | $18.55 | $17.38 | 9.11M |
| 2026-05-28 | $17.44 | +1.10% | $17.25 | $17.66 | $16.92 | 4.53M |
| 2026-05-27 | $17.25 | +1.59% | $16.98 | $17.88 | $16.91 | 5.32M |
| 2026-05-26 | $16.98 | +2.47% | $16.79 | $17.39 | $16.61 | 7.49M |