KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	102.74	103.70	102.74	103.70	103.54	-2.11%	80
Nov 13, 2025	105.94	105.94	105.94	105.94	105.78	-1.34%	-
Nov 12, 2025	104.48	107.38	104.48	107.38	107.22	3.69%	45
Nov 11, 2025	103.56	103.56	103.56	103.56	103.40	-2.39%	-
Nov 10, 2025	106.10	106.10	106.10	106.10	105.94	1.16%	-
Nov 7, 2025	102.58	104.88	102.58	104.88	104.72	1.86%	100
Nov 6, 2025	102.70	102.96	102.70	102.96	102.80	-0.54%	28
Nov 5, 2025	102.06	103.52	102.06	103.52	103.36	3.33%	5
Nov 4, 2025	100.18	100.18	100.18	100.18	100.03	-2.24%	-
Nov 3, 2025	102.36	102.48	102.36	102.48	102.32	1.43%	107
Oct 31, 2025	101.04	101.04	101.04	101.04	100.88	-1.62%	-
Oct 30, 2025	102.10	102.70	101.82	102.70	102.54	-0.56%	145
Oct 29, 2025	103.54	103.54	103.28	103.28	103.12	-1.38%	10
Oct 28, 2025	104.72	104.72	104.72	104.72	104.56	-0.78%	-
Oct 27, 2025	105.54	105.54	105.54	105.54	105.38	1.46%	-