KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 2, 2026	108.72	109.64	108.72	109.64	109.44	-1.39%	21
Dec 30, 2025	109.16	111.18	109.16	111.18	110.98	0.56%	80
Dec 29, 2025	110.56	110.56	110.56	110.56	110.36	0.02%	-
Dec 23, 2025	110.54	110.54	110.54	110.54	110.34	-0.52%	-
Dec 22, 2025	111.12	111.12	111.12	111.12	110.92	-0.77%	-
Dec 19, 2025	111.98	111.98	111.98	111.98	111.78	-	-
Dec 18, 2025	111.98	111.98	111.98	111.98	111.78	-1.34%	-
Dec 17, 2025	113.50	113.50	113.50	113.50	113.29	0.23%	-
Dec 16, 2025	113.24	113.24	113.24	113.24	113.03	-2.38%	-
Dec 15, 2025	116.00	116.00	116.00	116.00	115.79	-4.67%	-
Dec 12, 2025	121.68	121.68	121.68	121.68	121.46	-0.15%	-
Dec 11, 2025	119.30	121.86	119.30	121.86	121.64	3.36%	210
Dec 10, 2025	116.08	117.90	116.08	117.90	117.69	1.99%	61
Dec 9, 2025	111.38	115.60	111.18	115.60	115.39	3.71%	134
Dec 8, 2025	110.50	111.46	110.50	111.46	111.26	1.77%	50