KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	72.49	74.45	72.49	74.45	74.45	1.58%	20
Mar 12, 2026	74.16	74.16	73.04	73.29	73.29	-1.91%	265
Mar 11, 2026	77.41	77.51	74.72	74.72	74.72	-3.39%	843
Mar 10, 2026	77.80	79.10	77.34	77.34	77.34	0.78%	262
Mar 9, 2026	76.52	78.24	76.52	76.74	76.74	-0.51%	561
Mar 6, 2026	82.33	82.33	77.13	77.13	77.13	-5.66%	100
Mar 5, 2026	80.20	81.76	80.20	81.76	81.76	1.54%	245
Mar 4, 2026	77.01	80.52	77.01	80.52	80.52	4.57%	171
Mar 3, 2026	77.16	77.16	74.49	77.00	77.00	4.48%	122
Mar 2, 2026	72.41	74.08	72.41	73.70	73.70	-0.27%	283
Feb 27, 2026	78.57	78.57	73.90	73.90	73.90	-10.59%	290
Feb 26, 2026	81.26	82.65	81.26	82.65	82.65	1.30%	35
Feb 25, 2026	80.73	81.95	80.73	81.59	81.59	3.27%	340
Feb 24, 2026	79.09	80.34	79.01	79.01	79.01	0.78%	756
Feb 23, 2026	84.53	85.39	78.40	78.40	78.40	-9.39%	1,730
Feb 20, 2026	86.52	86.52	86.52	86.52	86.52	-0.39%	25
Feb 19, 2026	88.07	88.07	86.86	86.86	86.86	-1.49%	285
Feb 18, 2026	86.32	88.17	86.32	88.17	88.17	3.36%	440
Feb 17, 2026	85.30	85.30	85.05	85.30	85.30	-0.66%	293
Feb 16, 2026	85.70	85.87	85.70	85.87	85.71	1.49%	40
Feb 13, 2026	84.61	84.61	84.61	84.61	84.46	-4.73%	-
Feb 12, 2026	88.49	90.12	88.49	88.81	88.65	-1.09%	48
Feb 11, 2026	89.79	89.79	89.79	89.79	89.63	0.26%	-
Feb 10, 2026	89.56	89.56	89.56	89.56	89.40	3.41%	-
Feb 9, 2026	86.61	86.61	86.61	86.61	86.45	-0.20%	-
Feb 6, 2026	83.81	86.78	83.81	86.78	86.62	2.63%	681
Feb 5, 2026	88.97	88.97	84.56	84.56	84.41	-5.11%	229
Feb 4, 2026	87.51	89.11	85.61	89.11	88.95	-7.67%	1,711
Feb 3, 2026	96.51	96.51	96.51	96.51	96.33	0.64%	-
Feb 2, 2026	94.87	95.90	94.87	95.90	95.73	-0.73%	10
Jan 30, 2026	95.36	96.61	95.36	96.61	96.43	-2.28%	9
Jan 29, 2026	96.95	98.86	96.95	98.86	98.68	0.56%	20
Jan 28, 2026	96.66	98.31	96.66	98.31	98.13	0.72%	10
Jan 27, 2026	99.65	99.65	97.61	97.61	97.43	-1.73%	115
Jan 26, 2026	101.46	101.46	99.33	99.33	99.15	-3.71%	70
Jan 23, 2026	104.52	104.52	103.16	103.16	102.97	-2.55%	1
Jan 22, 2026	105.86	105.86	105.86	105.86	105.67	1.34%	-
Jan 21, 2026	104.46	104.46	104.46	104.46	104.27	-1.21%	-
Jan 20, 2026	111.74	111.74	105.74	105.74	105.55	-5.13%	396
Jan 19, 2026	111.46	111.46	111.46	111.46	111.26	-1.17%	-
Jan 16, 2026	112.78	112.78	112.78	112.78	112.58	-0.42%	-
Jan 15, 2026	112.92	113.26	112.92	113.26	113.05	1.13%	200
Jan 14, 2026	110.84	112.00	110.84	112.00	111.80	-	220
Jan 13, 2026	114.42	114.42	112.00	112.00	111.80	-1.36%	350
Jan 12, 2026	113.54	113.54	113.54	113.54	113.33	-1.73%	70
Jan 9, 2026	114.14	115.54	114.14	115.54	115.33	1.87%	40
Jan 8, 2026	111.54	113.42	111.54	113.42	113.21	-2.33%	60
Jan 7, 2026	116.12	116.12	116.12	116.12	115.91	1.61%	-
Jan 6, 2026	114.28	114.28	114.28	114.28	114.07	4.04%	-
Jan 5, 2026	109.84	109.84	109.84	109.84	109.64	0.18%	-