KKR & Co. Inc.KKRNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $85.75 | $91.36 | $84.52 | $90.61 | 13.68M |
| 2/27/2026 | $92.21 | $92.21 | $86.35 | $87.68 | 21.85M |
| 2/26/2026 | $97.23 | $98.04 | $92.46 | $93.62 | 15.50M |
| 2/25/2026 | $96.45 | $97.71 | $93.55 | $96.63 | 9.12M |
| 2/24/2026 | $92.27 | $97.09 | $91.00 | $95.72 | 8.82M |
| 2/23/2026 | $99.90 | $99.90 | $91.45 | $92.19 | 15.34M |
| 2/20/2026 | $100.80 | $104.27 | $99.77 | $101.18 | 6.75M |
| 2/19/2026 | $102.64 | $103.54 | $98.92 | $101.64 | 10.03M |
| 2/18/2026 | $102.39 | $105.41 | $101.50 | $103.60 | 5.66M |
| 2/17/2026 | $102.00 | $103.49 | $99.71 | $102.55 | 6.43M |
| 2/13/2026 | $101.31 | $102.92 | $100.77 | $101.73 | 4.23M |
| 2/12/2026 | $106.93 | $107.99 | $98.48 | $101.12 | 8.99M |
| 2/11/2026 | $107.60 | $109.25 | $104.28 | $105.06 | 6.81M |
| 2/10/2026 | $107.21 | $109.53 | $106.60 | $107.21 | 9.04M |
| 2/9/2026 | $103.23 | $108.41 | $102.65 | $107.29 | 11.74M |
| 2/6/2026 | $102.56 | $103.96 | $99.99 | $103.20 | 13.33M |
| 2/5/2026 | $103.00 | $104.81 | $97.37 | $99.17 | 16.55M |
| 2/4/2026 | $102.69 | $106.80 | $99.36 | $104.77 | 20.81M |
| 2/3/2026 | $113.20 | $113.71 | $102.05 | $103.28 | 11.52M |
| 2/2/2026 | $114.15 | $116.08 | $112.63 | $114.36 | 4.51M |
| 1/30/2026 | $114.03 | $115.69 | $113.38 | $114.26 | 4.94M |
| 1/29/2026 | $117.75 | $119.94 | $113.77 | $114.98 | 6.63M |
| 1/28/2026 | $117.34 | $118.35 | $115.80 | $116.77 | 4.60M |
| 1/27/2026 | $119.60 | $119.66 | $115.90 | $116.00 | 5.49M |
| 1/26/2026 | $121.24 | $121.60 | $117.04 | $118.65 | 8.58M |
| 1/23/2026 | $122.80 | $123.37 | $120.92 | $121.25 | 3.18M |
| 1/22/2026 | $125.47 | $127.00 | $123.40 | $123.48 | 2.73M |
| 1/21/2026 | $124.44 | $125.99 | $123.28 | $124.33 | 3.83M |
| 1/20/2026 | $128.35 | $129.16 | $122.66 | $122.90 | 5.01M |
| 1/16/2026 | $130.54 | $133.51 | $130.07 | $131.42 | 3.91M |
| 1/15/2026 | $132.47 | $134.47 | $130.75 | $131.32 | 3.23M |
| 1/14/2026 | $128.74 | $132.17 | $126.23 | $132.08 | 6.82M |
| 1/13/2026 | $133.38 | $133.99 | $128.54 | $130.08 | 3.24M |
| 1/12/2026 | $132.00 | $136.02 | $130.94 | $133.97 | 5.14M |
| 1/9/2026 | $134.52 | $135.31 | $132.31 | $134.65 | 2.64M |
| 1/8/2026 | $129.35 | $134.49 | $128.91 | $133.64 | 3.45M |
| 1/7/2026 | $136.24 | $137.28 | $130.79 | $130.83 | 4.18M |
| 1/6/2026 | $134.45 | $137.27 | $133.76 | $135.82 | 3.99M |
| 1/5/2026 | $128.79 | $135.78 | $128.68 | $134.57 | 4.37M |
| 1/2/2026 | $128.88 | $129.41 | $127.40 | $128.90 | 2.55M |
| 12/31/2025 | $128.51 | $128.75 | $127.36 | $127.48 | 2.02M |
| 12/30/2025 | $129.40 | $130.38 | $128.53 | $128.64 | 1.75M |
| 12/29/2025 | $130.80 | $130.82 | $128.96 | $129.42 | 2.31M |
| 12/26/2025 | $130.70 | $130.70 | $129.90 | $130.41 | 2.19M |
| 12/24/2025 | $131.49 | $131.49 | $130.64 | $130.78 | 1.20M |
| 12/23/2025 | $131.10 | $131.58 | $130.64 | $131.00 | 2.98M |
| 12/22/2025 | $130.70 | $132.43 | $130.30 | $131.42 | 4.24M |
| 12/19/2025 | $131.84 | $132.65 | $130.38 | $130.61 | 6.64M |
| 12/18/2025 | $134.45 | $135.79 | $131.86 | $131.97 | 4.29M |
| 12/17/2025 | $133.52 | $135.72 | $132.04 | $132.15 | 3.53M |
| 12/16/2025 | $135.04 | $135.83 | $132.34 | $133.38 | 4.25M |
| 12/15/2025 | $137.78 | $137.78 | $133.40 | $134.81 | 5.47M |
| 12/12/2025 | $143.39 | $143.39 | $135.73 | $136.60 | 5.44M |
| 12/11/2025 | $141.54 | $144.84 | $141.23 | $142.77 | 6.86M |
| 12/10/2025 | $136.50 | $142.30 | $135.89 | $141.54 | 7.35M |
| 12/9/2025 | $130.10 | $137.54 | $129.67 | $135.78 | 5.77M |
| 12/8/2025 | $129.54 | $130.47 | $128.69 | $130.24 | 4.12M |
| 12/5/2025 | $128.14 | $131.00 | $127.51 | $129.42 | 2.84M |
| 12/4/2025 | $126.84 | $128.50 | $125.95 | $128.43 | 2.87M |
| 12/3/2025 | $123.00 | $126.92 | $122.12 | $126.48 | 3.08M |