KKR & Co. Inc.
KKR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.99% | 6.47M |
| Aug 7, 2026 | $103.27 | $104.92 | $102.28 | $102.81 | -0.52% | 7.05M |
| Aug 6, 2026 | $106.02 | $106.29 | $102.34 | $103.35 | -2.18% | 3.42M |
| Aug 5, 2026 | $108.99 | $109.62 | $104.02 | $105.65 | -2.37% | 4.00M |
| Aug 4, 2026 | $105.40 | $108.36 | $104.35 | $108.21 | +1.55% | 5.34M |
| Aug 3, 2026 | $102.95 | $107.30 | $102.60 | $106.56 | +5.06% | 5.80M |
| Jul 31, 2026 | $99.47 | $101.72 | $99.13 | $101.43 | +0.45% | 6.28M |
| Jul 30, 2026 | $100.64 | $101.51 | $95.66 | $100.98 | +1.71% | 4.89M |
| Jul 29, 2026 | $100.17 | $101.94 | $98.97 | $99.28 | -3.29% | 4.33M |
| Jul 28, 2026 | $101.37 | $102.95 | $100.57 | $102.66 | +1.01% | 3.40M |
| Jul 27, 2026 | $100.00 | $102.44 | $100.00 | $101.63 | +2.28% | 3.69M |
| Jul 24, 2026 | $96.03 | $99.49 | $95.77 | $99.36 | +3.53% | 3.87M |
| Jul 23, 2026 | $95.98 | $97.50 | $94.13 | $95.97 | +0.46% | 2.30M |
| Jul 22, 2026 | $96.34 | $97.47 | $94.83 | $95.53 | -1.63% | 2.56M |
| Jul 21, 2026 | $97.00 | $98.07 | $96.50 | $97.11 | +0.14% | 2.86M |
| Jul 20, 2026 | $101.13 | $101.48 | $96.43 | $96.97 | -3.93% | 3.40M |
| Jul 17, 2026 | $101.25 | $104.17 | $100.40 | $100.94 | -1.76% | 3.58M |
| Jul 16, 2026 | $100.95 | $102.85 | $99.73 | $102.75 | +1.78% | 6.36M |
| Jul 15, 2026 | $98.80 | $102.70 | $97.87 | $100.95 | +3.85% | 5.93M |
| Jul 14, 2026 | $96.57 | $98.38 | $96.05 | $97.21 | +0.31% | 2.52M |
| Jul 13, 2026 | $97.02 | $97.78 | $95.78 | $96.91 | -0.03% | 2.97M |
| Jul 10, 2026 | $98.00 | $99.22 | $96.90 | $96.94 | +0.70% | 2.84M |
| Jul 9, 2026 | $93.54 | $96.41 | $92.89 | $96.27 | +3.18% | 3.07M |
| Jul 8, 2026 | $94.09 | $94.16 | $91.37 | $93.30 | -1.93% | 2.77M |
| Jul 7, 2026 | $96.42 | $96.90 | $94.78 | $95.14 | -0.86% | 3.50M |
| Jul 6, 2026 | $94.64 | $96.99 | $94.15 | $95.97 | +2.27% | 3.86M |
| Jul 2, 2026 | $94.85 | $96.27 | $92.75 | $93.84 | +1.38% | 3.91M |
| Jul 1, 2026 | $93.10 | $94.29 | $92.01 | $92.56 | +0.85% | 3.51M |
| Jun 30, 2026 | $89.56 | $92.10 | $88.39 | $91.78 | +3.19% | 5.84M |
| Jun 29, 2026 | $90.92 | $91.43 | $88.23 | $88.94 | -1.32% | 5.84M |
| Jun 26, 2026 | $92.32 | $94.11 | $89.10 | $90.13 | -2.72% | 8.72M |
| Jun 25, 2026 | $92.10 | $97.59 | $92.10 | $92.65 | +1.25% | 6.62M |
| Jun 24, 2026 | $93.74 | $93.78 | $90.84 | $91.51 | -2.13% | 7.76M |
| Jun 23, 2026 | $95.91 | $96.69 | $92.53 | $93.50 | -3.51% | 6.53M |
| Jun 22, 2026 | $97.49 | $98.25 | $95.07 | $96.90 | -0.11% | 4.04M |
| Jun 18, 2026 | $98.40 | $98.99 | $96.62 | $97.01 | -0.16% | 5.46M |
| Jun 17, 2026 | $98.46 | $100.31 | $96.60 | $97.17 | — | 4.18M |
