KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	95.36	96.61	95.36	96.61	96.61	-2.28%	9
Jan 29, 2026	96.95	98.86	96.95	98.86	98.86	0.56%	20
Jan 28, 2026	96.66	98.31	96.66	98.31	98.31	0.72%	10
Jan 27, 2026	99.65	99.65	97.61	97.61	97.61	-1.73%	115
Jan 26, 2026	101.46	101.46	99.33	99.33	99.33	-3.71%	70
Jan 23, 2026	104.52	104.52	103.16	103.16	103.16	-2.55%	1
Jan 22, 2026	105.86	105.86	105.86	105.86	105.86	1.34%	-
Jan 21, 2026	104.46	104.46	104.46	104.46	104.46	-1.21%	-
Jan 20, 2026	111.74	111.74	105.74	105.74	105.74	-5.13%	396
Jan 19, 2026	111.46	111.46	111.46	111.46	111.46	-1.17%	-
Jan 16, 2026	112.78	112.78	112.78	112.78	112.78	-0.42%	-
Jan 15, 2026	112.92	113.26	112.92	113.26	113.26	1.13%	200
Jan 14, 2026	110.84	112.00	110.84	112.00	112.00	-	220
Jan 13, 2026	114.42	114.42	112.00	112.00	112.00	-1.36%	350
Jan 12, 2026	113.54	113.54	113.54	113.54	113.54	-1.73%	70
Jan 9, 2026	114.14	115.54	114.14	115.54	115.54	1.87%	40
Jan 8, 2026	111.54	113.42	111.54	113.42	113.42	-2.33%	60
Jan 7, 2026	116.12	116.12	116.12	116.12	116.12	1.61%	-
Jan 6, 2026	114.28	114.28	114.28	114.28	114.28	4.04%	-
Jan 5, 2026	109.84	109.84	109.84	109.84	109.84	0.18%	-
Jan 2, 2026	108.72	109.64	108.72	109.64	109.64	-1.39%	21
Dec 30, 2025	109.16	111.18	109.16	111.18	111.18	0.56%	80
Dec 29, 2025	110.56	110.56	110.56	110.56	110.56	0.02%	-
Dec 23, 2025	110.54	110.54	110.54	110.54	110.54	-0.52%	-
Dec 22, 2025	111.12	111.12	111.12	111.12	111.12	-0.77%	-
Dec 19, 2025	111.98	111.98	111.98	111.98	111.98	-	-
Dec 18, 2025	111.98	111.98	111.98	111.98	111.98	-1.34%	-
Dec 17, 2025	113.50	113.50	113.50	113.50	113.50	0.23%	-
Dec 16, 2025	113.24	113.24	113.24	113.24	113.24	-2.38%	-
Dec 15, 2025	116.00	116.00	116.00	116.00	116.00	-4.67%	-
Dec 12, 2025	121.68	121.68	121.68	121.68	121.68	-0.15%	-
Dec 11, 2025	119.30	121.86	119.30	121.86	121.86	3.36%	210
Dec 10, 2025	116.08	117.90	116.08	117.90	117.90	1.99%	61
Dec 9, 2025	111.38	115.60	111.18	115.60	115.60	3.71%	134
Dec 8, 2025	110.50	111.46	110.50	111.46	111.46	1.77%	50
Dec 5, 2025	109.70	109.70	109.52	109.52	109.52	1.31%	200
Dec 4, 2025	108.10	108.10	108.10	108.10	108.10	2.99%	-
Dec 3, 2025	105.04	105.04	104.96	104.96	104.96	0.50%	40
Dec 2, 2025	104.52	104.52	104.44	104.44	104.44	0.75%	28
Dec 1, 2025	103.66	103.66	103.66	103.66	103.66	-0.58%	-
Nov 28, 2025	104.26	104.26	104.26	104.26	104.26	-0.53%	-
Nov 27, 2025	103.58	105.02	103.58	104.82	104.82	0.69%	547
Nov 26, 2025	104.10	104.10	104.10	104.10	104.10	2.68%	-
Nov 25, 2025	101.58	101.58	101.38	101.38	101.38	-0.96%	500
Nov 24, 2025	102.92	102.92	102.36	102.36	102.36	3.57%	40
Nov 21, 2025	98.83	98.83	98.83	98.83	98.83	-3.77%	-
Nov 20, 2025	102.70	102.70	102.70	102.70	102.70	4.75%	-
Nov 19, 2025	98.04	98.04	98.04	98.04	98.04	-0.02%	-
Nov 18, 2025	97.11	98.06	97.04	98.06	98.06	-0.24%	287
Nov 17, 2025	103.06	103.06	98.30	98.30	98.30	-5.21%	43