KKR & Co. Inc. (NEO:KKR)
Canada · Delayed Price · Currency is CAD 25.91
+0.08 (0.31%)
Oct 17, 2025, 9:38 AM EDT
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.60 | 25.87 | 25.60 | 25.75 | 25.75 | -0.31% | 975 |
| Oct 16, 2025 | 27.02 | 27.02 | 25.47 | 25.83 | 25.83 | -6.14% | 8,296 |
| Oct 15, 2025 | 28.07 | 28.07 | 27.30 | 27.52 | 27.52 | -1.08% | 2,096 |
| Oct 14, 2025 | 26.85 | 27.86 | 26.85 | 27.82 | 27.82 | 6.63% | 2,065 |
| Oct 10, 2025 | 26.81 | 26.86 | 26.00 | 26.09 | 26.09 | -3.73% | 3,869 |
| Oct 9, 2025 | 27.15 | 27.15 | 27.10 | 27.10 | 27.10 | -1.09% | 486 |
| Oct 8, 2025 | 27.34 | 27.46 | 27.34 | 27.40 | 27.40 | 0.18% | 4,854 |
| Oct 7, 2025 | 27.57 | 27.97 | 27.23 | 27.35 | 27.35 | -1.94% | 12,616 |
| Oct 6, 2025 | 27.75 | 28.03 | 27.75 | 27.89 | 27.89 | -0.14% | 3,695 |
| Oct 3, 2025 | 27.45 | 28.25 | 27.45 | 27.93 | 27.93 | 2.16% | 5,402 |
| Oct 2, 2025 | 27.86 | 27.89 | 27.20 | 27.34 | 27.34 | -2.36% | 29,886 |
| Oct 1, 2025 | 27.72 | 28.46 | 27.72 | 28.00 | 28.00 | -1.96% | 12,355 |
| Sep 30, 2025 | 29.84 | 29.84 | 27.88 | 28.56 | 28.56 | -3.19% | 15,753 |
| Sep 26, 2025 | 29.82 | 29.82 | 29.50 | 29.50 | 29.50 | -0.67% | 3,191 |
| Sep 25, 2025 | 29.85 | 29.90 | 29.70 | 29.70 | 29.70 | -2.27% | 424 |
| Sep 24, 2025 | 32.14 | 32.33 | 30.39 | 30.39 | 30.39 | -6.78% | 6,614 |
| Sep 23, 2025 | 32.96 | 32.96 | 32.60 | 32.60 | 32.60 | 1.18% | 490 |
| Sep 22, 2025 | 32.60 | 32.60 | 32.20 | 32.22 | 32.22 | -1.86% | 1,133 |
| Sep 19, 2025 | 33.08 | 33.08 | 32.53 | 32.83 | 32.83 | - | 3,300 |
| Sep 18, 2025 | 33.01 | 33.01 | 32.83 | 32.83 | 32.83 | 3.01% | 3,375 |
| Sep 17, 2025 | 32.11 | 32.11 | 31.87 | 31.87 | 31.87 | 0.16% | 1,304 |
| Sep 16, 2025 | 31.94 | 31.94 | 31.55 | 31.82 | 31.82 | -0.06% | 16,300 |
| Sep 15, 2025 | 31.77 | 31.84 | 31.77 | 31.84 | 31.84 | 0.63% | 1,403 |
| Sep 12, 2025 | 31.63 | 31.64 | 31.47 | 31.64 | 31.64 | -0.78% | 1,405 |
| Sep 11, 2025 | 30.91 | 31.98 | 30.91 | 31.89 | 31.89 | 4.28% | 4,229 |
| Sep 10, 2025 | 30.99 | 30.99 | 30.58 | 30.58 | 30.58 | 1.22% | 471 |
| Sep 9, 2025 | 30.53 | 30.53 | 30.21 | 30.21 | 30.21 | -1.11% | 3,888 |
| Sep 8, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 2.41% | 267 |
| Sep 5, 2025 | 30.51 | 30.51 | 29.57 | 29.83 | 29.83 | 0.10% | 1,049 |
| Sep 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.07% | 570 |
| Sep 2, 2025 | 30.02 | 30.43 | 29.80 | 30.43 | 30.43 | -1.46% | 1,635 |
| Aug 29, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.13% | 496 |
| Aug 28, 2025 | 30.79 | 30.92 | 30.79 | 30.92 | 30.92 | -0.32% | 515 |
| Aug 27, 2025 | 31.04 | 31.04 | 30.77 | 31.02 | 31.02 | 1.34% | 3,040 |
| Aug 26, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -2.24% | 135 |
| Aug 22, 2025 | 30.50 | 31.31 | 30.50 | 31.31 | 31.31 | 2.52% | 350 |
| Aug 20, 2025 | 30.57 | 30.58 | 30.54 | 30.54 | 30.54 | -0.10% | 3,134 |
| Aug 19, 2025 | 30.90 | 30.98 | 30.57 | 30.57 | 30.57 | -3.01% | 1,430 |
| Aug 15, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -2.26% | 243 |
| Aug 14, 2025 | 32.02 | 32.25 | 32.02 | 32.25 | 32.25 | -0.80% | 330 |
| Aug 13, 2025 | 31.90 | 32.51 | 31.90 | 32.51 | 32.51 | - | 481 |
| Aug 12, 2025 | 32.44 | 32.69 | 32.41 | 32.51 | 32.51 | 3.40% | 6,880 |
| Aug 8, 2025 | 31.33 | 31.44 | 31.33 | 31.44 | 31.44 | 0.61% | 1,035 |
| Aug 7, 2025 | 31.30 | 31.30 | 31.25 | 31.25 | 31.25 | -2.16% | 1,177 |
| Aug 6, 2025 | 31.76 | 31.94 | 31.70 | 31.94 | 31.94 | 1.49% | 12,609 |
| Aug 5, 2025 | 31.51 | 31.51 | 31.43 | 31.47 | 31.47 | 1.58% | 1,570 |
| Aug 1, 2025 | 32.00 | 32.00 | 30.70 | 30.98 | 30.98 | -4.09% | 17,452 |
| Jul 31, 2025 | 32.90 | 33.01 | 32.30 | 32.30 | 32.30 | -1.76% | 2,601 |
| Jul 30, 2025 | 33.78 | 33.78 | 32.88 | 32.88 | 32.88 | -1.65% | 1,375 |
| Jul 29, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -0.51% | 207 |