KKR & Co Inc KKR
NYSE · United States · Finance
$91.30-1.88 (-2.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $91.30 | -2.02% | $93.11 | $93.27 | $91.18 | 5.01M |
| 2026-09-29 | $93.18 | -0.06% | $93.78 | $94.10 | $92.15 | 3.67M |
| 2026-09-28 | $93.24 | -3.55% | $95.34 | $95.68 | $92.70 | 6.00M |
| 2026-09-25 | $96.67 | +1.08% | $96.05 | $97.39 | $95.50 | 3.28M |
| 2026-09-24 | $95.64 | -1.62% | $96.85 | $97.59 | $93.96 | 3.55M |
| 2026-09-23 | $97.21 | -1.25% | $97.46 | $98.37 | $96.51 | 4.13M |
| 2026-09-22 | $98.44 | -2.37% | $101.77 | $102.23 | $98.34 | 3.47M |
| 2026-09-21 | $100.83 | +2.04% | $100.29 | $101.10 | $98.85 | 2.89M |
| 2026-09-18 | $98.81 | +0.63% | $97.51 | $99.24 | $96.85 | 5.15M |
| 2026-09-17 | $98.19 | +1.39% | $98.61 | $100.02 | $98.15 | 3.18M |
| 2026-09-16 | $96.84 | -3.16% | $100.21 | $100.30 | $95.11 | 4.05M |
| 2026-09-15 | $100.00 | -2.22% | $101.76 | $102.79 | $99.71 | 3.76M |
| 2026-09-14 | $102.27 | +1.18% | $100.48 | $102.32 | $100.38 | 3.27M |
| 2026-09-11 | $101.08 | +0.21% | $103.00 | $103.64 | $100.85 | 2.64M |
| 2026-09-10 | $100.87 | -3.09% | $103.00 | $103.82 | $99.78 | 4.25M |
| 2026-09-09 | $104.09 | -1.55% | $105.49 | $105.93 | $102.88 | 4.41M |
| 2026-09-08 | $105.73 | -1.86% | $106.55 | $108.27 | $105.46 | 3.45M |
| 2026-09-04 | $107.73 | -1.85% | $108.37 | $109.38 | $106.77 | 3.72M |
| 2026-09-03 | $109.76 | +3.13% | $107.17 | $110.89 | $106.81 | 4.19M |
| 2026-09-02 | $106.43 | +0.02% | $106.22 | $109.08 | $105.50 | 4.37M |
| 2026-09-01 | $106.41 | -3.02% | $108.06 | $109.37 | $105.75 | 4.09M |
| 2026-08-31 | $109.72 | +0.96% | $109.25 | $111.00 | $108.40 | 3.88M |
| 2026-08-28 | $108.68 | -0.59% | $109.82 | $111.64 | $108.62 | 2.42M |
| 2026-08-27 | $109.32 | +0.76% | $108.91 | $111.12 | $108.37 | 2.59M |
| 2026-08-26 | $108.50 | +0.86% | $107.45 | $108.99 | $106.88 | 2.30M |
| 2026-08-25 | $107.58 | +0.24% | $107.45 | $108.02 | $105.92 | 2.02M |
| 2026-08-24 | $107.32 | -1.07% | $108.25 | $109.36 | $107.08 | 2.94M |
| 2026-08-21 | $108.48 | +1.36% | $110.11 | $110.11 | $107.67 | 2.68M |
| 2026-08-20 | $107.02 | -3.11% | $109.82 | $109.96 | $106.91 | 3.71M |
| 2026-08-19 | $110.46 | +3.05% | $108.55 | $113.00 | $108.10 | 4.76M |
| 2026-08-18 | $107.19 | -1.51% | $108.40 | $109.38 | $106.53 | 4.02M |
| 2026-08-17 | $108.83 | -4.54% | $112.90 | $113.63 | $107.50 | 7.08M |
| 2026-08-14 | $114.01 | -1.12% | $115.50 | $116.17 | $113.40 | 5.84M |
| 2026-08-13 | $115.30 | +3.97% | $111.65 | $116.57 | $111.36 | 7.23M |
| 2026-08-12 | $110.90 | -0.06% | $112.00 | $114.57 | $109.10 | 6.73M |
| 2026-08-11 | $110.97 | +6.88% | $104.01 | $111.34 | $103.66 | 8.32M |
| 2026-08-10 | $103.83 | +0.99% | $101.81 | $104.26 | $101.15 | 6.47M |
| 2026-08-07 | $102.81 | -0.52% | $103.27 | $104.92 | $102.28 | 7.05M |
| 2026-08-06 | $103.35 | -2.18% | $106.02 | $106.29 | $102.34 | 3.42M |
| 2026-08-05 | $105.65 | -2.37% | $108.99 | $109.62 | $104.02 | 4.00M |
| 2026-08-04 | $108.21 | +1.55% | $105.40 | $108.36 | $104.35 | 5.34M |
| 2026-08-03 | $106.56 | +5.06% | $102.95 | $107.30 | $102.60 | 5.80M |
| 2026-07-31 | $101.43 | +0.45% | $99.47 | $101.72 | $99.13 | 6.28M |
| 2026-07-30 | $100.98 | +1.71% | $100.64 | $101.51 | $95.66 | 4.88M |
| 2026-07-29 | $99.28 | -3.29% | $100.17 | $101.94 | $98.97 | 4.33M |
| 2026-07-28 | $102.66 | +1.01% | $101.37 | $102.95 | $100.57 | 3.40M |
| 2026-07-27 | $101.63 | +2.28% | $100.00 | $102.44 | $100.00 | 3.69M |
| 2026-07-24 | $99.36 | +3.53% | $96.03 | $99.49 | $95.77 | 3.87M |
| 2026-07-23 | $95.97 | +0.46% | $95.98 | $97.50 | $94.13 | 2.30M |
| 2026-07-22 | $95.53 | -1.63% | $96.34 | $97.47 | $94.83 | 2.56M |
| 2026-07-21 | $97.11 | +0.14% | $97.00 | $98.07 | $96.50 | 2.86M |
| 2026-07-20 | $96.97 | -3.93% | $101.13 | $101.48 | $96.43 | 3.40M |
| 2026-07-17 | $100.94 | -1.76% | $101.25 | $104.17 | $100.40 | 3.58M |
| 2026-07-16 | $102.75 | +1.78% | $100.95 | $102.85 | $99.73 | 6.36M |
| 2026-07-15 | $100.95 | +3.85% | $98.80 | $102.70 | $97.87 | 5.93M |
| 2026-07-14 | $97.21 | +0.31% | $96.57 | $98.38 | $96.05 | 2.52M |
| 2026-07-13 | $96.91 | -0.03% | $97.02 | $97.78 | $95.78 | 2.97M |
| 2026-07-10 | $96.94 | +0.70% | $98.00 | $99.22 | $96.90 | 2.84M |
| 2026-07-09 | $96.27 | +3.18% | $93.54 | $96.41 | $92.89 | 3.07M |
| 2026-07-08 | $93.30 | -1.93% | $94.09 | $94.16 | $91.37 | 2.77M |
| 2026-07-07 | $95.14 | -0.86% | $96.42 | $96.90 | $94.78 | 3.50M |
| 2026-07-06 | $95.97 | +2.27% | $94.64 | $96.99 | $94.15 | 3.86M |
| 2026-07-02 | $93.84 | +1.38% | $94.85 | $96.27 | $92.75 | 3.91M |
| 2026-07-01 | $92.56 | +0.85% | $93.10 | $94.29 | $92.01 | 3.51M |
| 2026-06-30 | $91.78 | +3.19% | $89.56 | $92.10 | $88.39 | 5.84M |
| 2026-06-29 | $88.94 | -1.32% | $90.92 | $91.43 | $88.23 | 5.84M |
| 2026-06-26 | $90.13 | -2.72% | $92.32 | $94.11 | $89.10 | 8.72M |
| 2026-06-25 | $92.65 | +1.25% | $92.10 | $97.59 | $92.10 | 6.62M |
| 2026-06-24 | $91.51 | -2.13% | $93.74 | $93.78 | $90.84 | 7.76M |
| 2026-06-23 | $93.50 | -3.51% | $95.91 | $96.69 | $92.53 | 6.53M |
| 2026-06-22 | $96.90 | -0.11% | $97.49 | $98.25 | $95.07 | 4.04M |
| 2026-06-18 | $97.01 | -0.16% | $98.40 | $98.99 | $96.62 | 5.46M |
| 2026-06-17 | $97.17 | -1.82% | $98.46 | $100.31 | $96.60 | 4.18M |
| 2026-06-16 | $98.97 | +0.91% | $98.92 | $99.97 | $97.89 | 2.93M |
| 2026-06-15 | $98.08 | +1.91% | $98.49 | $101.05 | $97.81 | 3.55M |
| 2026-06-12 | $96.24 | +0.99% | $96.11 | $98.66 | $95.60 | 3.94M |
| 2026-06-11 | $95.30 | +0.29% | $94.46 | $95.35 | $91.76 | 4.77M |
| 2026-06-10 | $95.02 | -0.86% | $95.10 | $97.05 | $93.93 | 3.19M |
| 2026-06-09 | $95.84 | +2.82% | $94.00 | $97.44 | $93.60 | 3.73M |
| 2026-06-08 | $93.21 | -0.20% | $93.72 | $94.52 | $92.49 | 3.87M |
| 2026-06-05 | $93.40 | -2.16% | $95.88 | $97.11 | $92.43 | 3.09M |
| 2026-06-04 | $95.46 | +5.45% | $92.39 | $96.45 | $91.55 | 5.51M |
| 2026-06-03 | $90.53 | -4.15% | $89.40 | $91.67 | $87.50 | 7.04M |
| 2026-06-02 | $94.45 | -0.59% | $94.56 | $96.00 | $93.79 | 6.04M |
| 2026-06-01 | $95.01 | -0.97% | $96.75 | $98.79 | $94.76 | 4.03M |
| 2026-05-29 | $95.94 | +2.03% | $93.49 | $97.25 | $93.01 | 5.16M |
| 2026-05-28 | $94.03 | -1.05% | $95.20 | $95.29 | $92.27 | 4.69M |
| 2026-05-27 | $95.03 | +0.04% | $95.00 | $96.70 | $93.58 | 3.75M |
| 2026-05-26 | $94.99 | +1.01% | $94.50 | $96.00 | $94.00 | 3.61M |
| 2026-05-22 | $94.04 | -0.76% | $95.00 | $96.07 | $93.61 | 2.82M |