KKR(KKR)
KKR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $94.37 | $94.47 | $93.41 | $94.36 | 266,697 |
| 5/20/2026 | $93.23 | $94.66 | $91.08 | $94.34 | 5.53M |
| 5/19/2026 | $95.43 | $95.88 | $92.48 | $92.92 | 4.98M |
| 5/18/2026 | $96.43 | $98.70 | $95.36 | $95.97 | 3.58M |
| 5/15/2026 | $99.24 | $100.50 | $96.92 | $96.97 | 5.94M |
| 5/14/2026 | $98.70 | $100.52 | $98.10 | $99.57 | 3.75M |
| 5/13/2026 | $98.48 | $99.27 | $96.90 | $97.43 | 4.94M |
| 5/12/2026 | $99.03 | $99.64 | $98.00 | $99.47 | 6.37M |
| 5/11/2026 | $101.00 | $102.99 | $98.61 | $99.46 | 5.29M |
| 5/8/2026 | $100.03 | $102.94 | $98.71 | $102.52 | 5.95M |
| 5/7/2026 | $101.81 | $102.06 | $99.05 | $100.34 | 6.28M |
| 5/6/2026 | $103.43 | $103.46 | $100.24 | $100.79 | 5.12M |
| 5/5/2026 | $103.01 | $104.45 | $100.00 | $102.00 | 5.70M |
| 5/4/2026 | $104.00 | $105.95 | $102.62 | $103.33 | 4.10M |
| 5/1/2026 | $105.00 | $106.14 | $103.21 | $103.68 | 4.06M |
| 4/30/2026 | $97.43 | $104.80 | $97.43 | $104.34 | 5.27M |
| 4/29/2026 | $101.22 | $101.76 | $98.50 | $99.32 | 4.08M |
| 4/28/2026 | $101.44 | $102.25 | $100.05 | $101.40 | 2.79M |
| 4/27/2026 | $100.36 | $103.26 | $99.90 | $100.73 | 3.90M |
| 4/24/2026 | $101.86 | $102.51 | $100.33 | $101.83 | 2.42M |
| 4/23/2026 | $104.00 | $104.79 | $100.28 | $101.64 | 4.78M |
| 4/22/2026 | $106.61 | $107.65 | $104.77 | $105.92 | 4.81M |
| 4/21/2026 | $104.34 | $107.54 | $103.76 | $104.45 | 5.13M |
| 4/20/2026 | $103.06 | $104.96 | $103.00 | $103.92 | 4.75M |
| 4/17/2026 | $104.02 | $106.87 | $103.09 | $103.60 | 5.83M |
| 4/16/2026 | $104.50 | $105.37 | $102.01 | $102.02 | 4.25M |
| 4/15/2026 | $101.50 | $104.75 | $101.50 | $103.85 | 6.30M |
| 4/14/2026 | $99.00 | $101.61 | $98.61 | $100.43 | 8.15M |
| 4/13/2026 | $91.15 | $98.23 | $90.82 | $98.14 | 6.91M |
| 4/10/2026 | $92.83 | $93.00 | $89.69 | $91.22 | 4.07M |
| 4/9/2026 | $92.99 | $93.65 | $91.59 | $92.83 | 5.09M |
| 4/8/2026 | $94.09 | $96.45 | $92.37 | $93.96 | 5.16M |
| 4/7/2026 | $89.88 | $91.33 | $89.88 | $90.75 | 2.86M |
| 4/6/2026 | $90.84 | $91.74 | $90.08 | $91.05 | 3.61M |
| 4/2/2026 | $88.22 | $93.56 | $88.08 | $91.23 | 5.58M |
| 4/1/2026 | $93.22 | $93.66 | $90.39 | $91.36 | 6.58M |
| 3/31/2026 | $92.12 | $93.67 | $89.88 | $92.50 | 8.07M |
| 3/30/2026 | $88.40 | $92.10 | $88.04 | $90.36 | 7.32M |
| 3/27/2026 | $88.67 | $89.19 | $86.31 | $88.50 | 8.25M |
| 3/26/2026 | $88.00 | $90.96 | $87.74 | $89.99 | 7.21M |
| 3/25/2026 | $92.30 | $93.02 | $88.86 | $88.91 | 5.73M |
| 3/24/2026 | $87.76 | $91.09 | $86.91 | $90.91 | 7.08M |
| 3/23/2026 | $92.68 | $93.14 | $89.79 | $90.88 | 6.09M |
| 3/20/2026 | $90.40 | $90.77 | $88.73 | $90.00 | 9.44M |
| 3/19/2026 | $89.50 | $91.02 | $88.86 | $90.60 | 5.54M |
| 3/18/2026 | $88.05 | $92.44 | $88.00 | $90.63 | 7.23M |
| 3/17/2026 | $87.19 | $90.06 | $86.66 | $88.97 | 4.96M |
| 3/16/2026 | $87.00 | $87.31 | $84.84 | $86.10 | 5.92M |
| 3/13/2026 | $85.01 | $87.37 | $84.57 | $85.93 | 7.30M |
| 3/12/2026 | $85.43 | $87.08 | $82.67 | $83.88 | 13.74M |
| 3/11/2026 | $89.98 | $91.17 | $85.43 | $87.13 | 8.19M |
| 3/10/2026 | $91.45 | $91.79 | $88.31 | $89.96 | 5.68M |
| 3/9/2026 | $89.32 | $91.55 | $87.00 | $90.94 | 8.45M |
| 3/6/2026 | $93.06 | $93.06 | $89.11 | $91.33 | 9.27M |
| 3/5/2026 | $93.50 | $96.09 | $93.45 | $95.59 | 8.23M |
| 3/4/2026 | $91.50 | $94.57 | $91.45 | $93.83 | 8.93M |
| 3/3/2026 | $86.65 | $91.86 | $85.37 | $90.55 | 10.47M |
| 3/2/2026 | $85.75 | $91.36 | $84.52 | $90.61 | 13.70M |
| 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 |