Skip to main content
logo
KKR & Co. Inc. (NEO:KKR)
Canada flag Canada · Delayed Price · Currency is CAD
27.22
+0.47 (1.76%)
Jun 20, 2025, 4:00 PM EDT

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202526.9327.1226.5227.07--0.55%1,456
Jun 20, 202527.5027.5027.2227.22-1.76%5,950
Jun 19, 202526.3427.3526.3426.75--1.55%684
Jun 18, 202527.3727.3727.1727.17-1.23%4,125
Jun 17, 202527.0527.0526.8426.84--1.86%1,817
Jun 16, 202527.4527.6227.3527.35-1.45%830
Jun 13, 202527.3227.3226.9626.96--2.88%1,430
Jun 12, 202527.8927.9027.6327.76--0.07%1,800
Jun 11, 202527.9027.9527.7827.78-0.69%1,572
Jun 10, 202527.5927.5927.5927.59-0.88%152
Jun 9, 202527.3427.3527.3427.35--0.15%302
Jun 6, 202527.4727.4727.3927.39-2.39%300
Jun 5, 202526.5926.8726.5926.75--0.07%5,525
Jun 4, 202526.9926.9926.7726.77-0.07%4,281
Jun 3, 202526.8326.8326.7526.75--0.93%700
Jun 2, 202526.4027.0026.4027.00-0.33%900
May 30, 202526.7226.9126.7226.91--0.96%448
May 29, 202526.9027.1726.9027.17-1.27%600
May 28, 202526.8126.8326.8126.83-0.04%424
May 27, 202526.2326.8226.2326.82--0.52%1,019
May 26, 202527.1127.1126.9626.96-3.41%285
May 23, 202525.9526.0825.9526.07--0.42%516
May 22, 202526.1126.1826.0526.18-0.11%967
May 21, 202526.8627.0226.1526.15--5.53%2,060
May 20, 202527.6727.7427.5727.68--1.04%1,502
May 16, 202527.9627.9727.9627.97-0.36%318
May 15, 202528.0828.0827.8527.87--2.86%890
May 14, 202528.6528.7928.5328.69-0.60%2,533
May 13, 202528.4128.5228.4128.52-2.11%2,836
May 12, 202528.2028.2027.8027.93-6.52%2,852
May 9, 202526.7926.7926.2226.22-0.15%618
May 8, 202526.2126.2126.1826.18-1.71%1,245
May 7, 202525.2925.7425.2925.74-1.26%805
May 6, 202525.1125.4224.9625.42--2.00%2,865
May 5, 202525.7825.9425.7825.94--0.77%1,510
May 2, 202525.9126.1425.8326.14-1.44%2,030
May 1, 202525.8325.8525.7725.77-2.87%2,528
Apr 30, 202524.4925.1924.4925.05--2.15%1,808