KKR & Co. Inc.
KKR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $95.92 | $99.74 | $95.22 | $98.01 | +3.84% | 4.38M |
| Oct 30, 2026 | $95.20 | $95.80 | $93.72 | $94.39 | -1.49% | 3.34M |
| Oct 29, 2026 | $94.02 | $96.27 | $93.67 | $95.82 | +2.99% | 3.58M |
| Oct 28, 2026 | $90.22 | $93.14 | $90.22 | $93.04 | +1.22% | 3.05M |
| Oct 27, 2026 | $92.49 | $93.20 | $91.11 | $91.92 | +0.33% | 7.09M |
| Oct 26, 2026 | $91.53 | $93.06 | $91.39 | $91.62 | +0.31% | 2.95M |
| Oct 23, 2026 | $92.15 | $93.06 | $90.75 | $91.34 | -1.88% | 4.35M |
| Oct 22, 2026 | $89.43 | $93.16 | $88.53 | $93.09 | +3.58% | 5.54M |
| Oct 21, 2026 | $90.66 | $91.00 | $89.00 | $89.87 | +0.74% | 5.70M |
| Oct 20, 2026 | $87.33 | $90.29 | $87.19 | $89.21 | +2.54% | 4.52M |
| Oct 19, 2026 | $87.12 | $88.05 | $86.15 | $87.00 | +0.92% | 6.81M |
| Oct 16, 2026 | $89.06 | $89.57 | $86.03 | $86.21 | -1.62% | 7.46M |
| Oct 15, 2026 | $86.25 | $88.03 | $84.57 | $87.63 | +2.37% | 7.85M |
| Oct 14, 2026 | $86.00 | $86.84 | $84.23 | $85.60 | -1.79% | 12.07M |
| Oct 13, 2026 | $91.72 | $92.29 | $87.15 | $87.16 | -4.75% | 9.22M |
| Oct 12, 2026 | $90.62 | $92.14 | $90.46 | $91.51 | +0.62% | 5.81M |
| Oct 9, 2026 | $90.43 | $92.61 | $89.48 | $90.95 | +1.55% | 4.35M |
| Oct 8, 2026 | $88.01 | $89.62 | $88.01 | $89.56 | -0.12% | 6.52M |
| Oct 7, 2026 | $89.53 | $90.25 | $88.32 | $89.67 | -1.10% | 4.65M |
| Oct 6, 2026 | $90.20 | $91.63 | $89.78 | $90.67 | +0.79% | 4.80M |
| Oct 5, 2026 | $90.00 | $90.55 | $88.55 | $89.96 | -0.37% | 4.91M |
| Oct 2, 2026 | $91.71 | $93.35 | $90.25 | $90.29 | -1.04% | 4.75M |
| Oct 1, 2026 | $92.08 | $93.10 | $89.19 | $91.24 | -0.07% | 6.52M |
| Sep 30, 2026 | $93.11 | $93.27 | $91.18 | $91.30 | -2.02% | 5.01M |
| Sep 29, 2026 | $93.78 | $94.10 | $92.15 | $93.18 | -0.06% | 3.67M |
| Sep 28, 2026 | $95.34 | $95.68 | $92.70 | $93.24 | -3.55% | 6.01M |
| Sep 25, 2026 | $96.05 | $97.39 | $95.50 | $96.67 | +1.08% | 3.28M |
| Sep 24, 2026 | $96.85 | $97.59 | $93.96 | $95.64 | -1.62% | 3.55M |
| Sep 23, 2026 | $97.46 | $98.37 | $96.51 | $97.21 | -1.25% | 4.13M |
| Sep 22, 2026 | $101.77 | $102.23 | $98.34 | $98.44 | -2.37% | 3.47M |
| Sep 21, 2026 | $100.29 | $101.10 | $98.85 | $100.83 | +2.04% | 2.89M |
| Sep 18, 2026 | $97.51 | $99.24 | $96.85 | $98.81 | +0.63% | 5.15M |
| Sep 17, 2026 | $98.61 | $100.02 | $98.15 | $98.19 | +1.39% | 3.18M |
| Sep 16, 2026 | $100.21 | $100.30 | $95.11 | $96.84 | -3.16% | 4.05M |
| Sep 15, 2026 | $101.76 | $102.79 | $99.71 | $100.00 | -2.22% | 3.76M |
| Sep 14, 2026 | $100.48 | $102.32 | $100.38 | $102.27 | +1.18% | 3.27M |
| Sep 11, 2026 | $103.00 | $103.64 | $100.85 | $101.08 | +0.21% | 2.64M |
| Sep 10, 2026 | $103.00 | $103.82 | $99.78 | $100.87 | -3.09% | 4.25M |
| Sep 9, 2026 | $105.49 | $105.93 | $102.88 | $104.09 | -1.55% | 4.41M |
| Sep 8, 2026 | $106.55 | $108.27 | $105.46 | $105.73 | -1.86% | 3.45M |
| Sep 4, 2026 | $108.37 | $109.38 | $106.77 | $107.73 | -1.85% | 3.72M |
| Sep 3, 2026 | $107.17 | $110.89 | $106.81 | $109.76 | +3.13% | 4.19M |
| Sep 2, 2026 | $106.22 | $109.08 | $105.50 | $106.43 | +0.02% | 4.37M |
| Sep 1, 2026 | $108.06 | $109.37 | $105.75 | $106.41 | -3.02% | 4.09M |
| Aug 31, 2026 | $109.25 | $111.00 | $108.40 | $109.72 | +0.96% | 3.88M |
| Aug 28, 2026 | $109.82 | $111.64 | $108.62 | $108.68 | -0.59% | 2.42M |
| Aug 27, 2026 | $108.91 | $111.12 | $108.37 | $109.32 | +0.76% | 2.59M |
| Aug 26, 2026 | $107.45 | $108.99 | $106.88 | $108.50 | +0.86% | 2.30M |
| Aug 25, 2026 | $107.45 | $108.02 | $105.92 | $107.58 | +0.24% | 2.02M |
| Aug 24, 2026 | $108.25 | $109.36 | $107.08 | $107.32 | -1.07% | 2.94M |
| Aug 21, 2026 | $110.11 | $110.11 | $107.67 | $108.48 | +1.36% | 2.68M |
| Aug 20, 2026 | $109.82 | $109.96 | $106.91 | $107.02 | -3.11% | 3.71M |
| Aug 19, 2026 | $108.55 | $113.00 | $108.10 | $110.46 | +3.05% | 4.76M |
| Aug 18, 2026 | $108.40 | $109.38 | $106.53 | $107.19 | -1.51% | 4.02M |
| Aug 17, 2026 | $112.90 | $113.63 | $107.50 | $108.83 | -4.54% | 7.08M |
| Aug 14, 2026 | $115.50 | $116.17 | $113.40 | $114.01 | -1.12% | 5.84M |
| Aug 13, 2026 | $111.65 | $116.57 | $111.36 | $115.30 | +3.97% | 7.23M |
| Aug 12, 2026 | $112.00 | $114.57 | $109.10 | $110.90 | -0.06% | 6.73M |
| Aug 11, 2026 | $104.01 | $111.34 | $103.66 | $110.97 | +6.88% | 8.32M |
| Aug 10, 2026 | $101.81 | $104.26 | $101.15 | $103.83 | — | 6.47M |
