KKR
NYSEAfter HoursKKR & Co. Inc.
$133.38
$1.43 (-1.06%)
As of 10:31 AM
Open
$135.04
High
$135.83
Low
$132.34
Prev Close
$134.81
52W High
$170.40
52W Low
$86.15
Volume
4.18M
Mkt Cap
$118.89B
KKR & Co. Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $135.04 | $135.83 | $132.34 | $133.38 | 4.18M |
| 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 |
| 12/2/2025 | $122.32 | $123.85 | $121.84 | $122.68 | 2.44M |
| 12/1/2025 | $120.49 | $123.21 | $119.09 | $122.19 | 2.60M |
| 11/28/2025 | $121.28 | $122.85 | $120.63 | $122.31 | 1.19M |
| 11/26/2025 | $121.11 | $122.61 | $120.30 | $120.83 | 3.43M |
| 11/25/2025 | $118.73 | $120.92 | $116.16 | $120.81 | 4.73M |
| 11/24/2025 | $118.70 | $119.00 | $116.74 | $117.85 | 4.90M |
| 11/21/2025 | $115.07 | $118.89 | $113.83 | $118.67 | 5.95M |
| 11/20/2025 | $119.86 | $121.64 | $114.30 | $114.41 | 5.75M |
| 11/19/2025 | $114.60 | $117.52 | $113.11 | $117.50 | 3.71M |
| 11/18/2025 | $113.01 | $116.12 | $112.00 | $114.18 | 5.75M |
| 11/17/2025 | $119.51 | $120.05 | $113.53 | $114.02 | 5.28M |
| 11/14/2025 | $118.77 | $120.82 | $118.52 | $119.92 | 4.36M |
| 11/13/2025 | $122.43 | $123.60 | $118.82 | $120.75 | 9.60M |
| 11/12/2025 | $121.69 | $124.70 | $121.59 | $123.07 | 3.61M |
| 11/11/2025 | $120.05 | $122.06 | $118.64 | $121.36 | 3.12M |
| 11/10/2025 | $123.52 | $123.95 | $119.23 | $120.11 | 5.68M |
| 11/7/2025 | $112.29 | $122.13 | $112.09 | $121.32 | 9.12M |
| 11/6/2025 | $118.96 | $120.45 | $117.58 | $119.31 | 6.35M |
| 11/5/2025 | $118.39 | $120.55 | $116.54 | $118.89 | 3.79M |
| 11/4/2025 | $116.61 | $120.30 | $116.44 | $118.29 | 4.30M |
| 11/3/2025 | $118.57 | $118.75 | $116.52 | $117.63 | 4.34M |
| 10/31/2025 | $116.95 | $118.90 | $115.05 | $118.33 | 4.87M |
| 10/30/2025 | $118.66 | $120.26 | $117.75 | $118.11 | 3.87M |
| 10/29/2025 | $119.73 | $120.78 | $117.93 | $118.55 | 5.21M |
| 10/28/2025 | $122.29 | $122.58 | $120.30 | $120.61 | 2.88M |
| 10/27/2025 | $122.96 | $124.17 | $121.77 | $122.26 | 3.06M |
| 10/24/2025 | $122.34 | $124.23 | $121.17 | $121.24 | 3.75M |
| 10/23/2025 | $123.62 | $123.96 | $119.74 | $120.96 | 4.69M |
| 10/22/2025 | $123.47 | $125.05 | $121.93 | $123.30 | 3.44M |
| 10/21/2025 | $120.50 | $124.48 | $120.06 | $123.68 | 4.90M |
| 10/20/2025 | $118.96 | $120.63 | $118.00 | $120.11 | 3.78M |
| 10/17/2025 | $117.76 | $118.58 | $116.29 | $117.60 | 4.64M |
| 10/16/2025 | $124.19 | $124.83 | $115.73 | $117.52 | 7.07M |
| 10/15/2025 | $128.62 | $128.95 | $124.13 | $124.46 | 4.54M |
| 10/14/2025 | $119.21 | $127.15 | $118.67 | $125.98 | 6.08M |
| 10/13/2025 | $119.47 | $121.61 | $118.02 | $120.44 | 4.70M |
| 10/10/2025 | $124.39 | $124.65 | $117.65 | $117.82 | 6.81M |
| 10/9/2025 | $124.60 | $125.66 | $122.80 | $124.06 | 3.66M |
| 10/8/2025 | $124.75 | $125.49 | $123.52 | $124.73 | 4.54M |
| 10/7/2025 | $126.98 | $128.45 | $123.76 | $124.72 | 3.51M |
| 10/6/2025 | $128.00 | $128.70 | $125.47 | $126.87 | 3.52M |
| 10/3/2025 | $126.92 | $128.79 | $126.45 | $127.65 | 4.10M |
| 10/2/2025 | $127.36 | $128.04 | $124.01 | $124.63 | 6.36M |
| 10/1/2025 | $128.26 | $130.32 | $127.24 | $127.47 | 5.78M |
| 9/30/2025 | $134.67 | $135.53 | $126.57 | $129.95 | 7.78M |
| 9/29/2025 | $136.07 | $136.07 | $133.76 | $134.48 | 4.26M |
| 9/26/2025 | $136.57 | $137.22 | $133.82 | $134.01 | 4.59M |
| 9/25/2025 | $135.40 | $138.51 | $134.68 | $135.66 | 5.11M |
| 9/24/2025 | $146.30 | $148.73 | $137.89 | $137.94 | 6.49M |
| 9/23/2025 | $147.07 | $152.10 | $146.66 | $147.25 | 3.60M |
| 9/22/2025 | $146.73 | $147.50 | $145.60 | $146.95 | 3.65M |
| 9/19/2025 | $150.82 | $150.82 | $147.01 | $148.92 | 8.79M |
| 9/18/2025 | $146.17 | $151.11 | $145.74 | $149.34 | 3.13M |