KKR(KKR)
KKR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |