KKR & Co. Inc. (NEO:KKR)
Canada · Delayed Price · Currency is CAD 26.81
+0.19 (0.71%)
At close: Nov 28, 2025
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.87 | 26.88 | 26.81 | 26.81 | 26.81 | 0.71% | 852 |
| Nov 26, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.99% | 1,076 |
| Nov 25, 2025 | 26.05 | 26.36 | 26.05 | 26.36 | 26.36 | 1.58% | 1,262 |
| Nov 24, 2025 | 25.80 | 25.95 | 25.80 | 25.95 | 25.95 | 2.85% | 400 |
| Nov 21, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.32% | 410 |
| Nov 20, 2025 | 26.35 | 26.35 | 25.15 | 25.15 | 25.15 | -1.02% | 800 |
| Nov 19, 2025 | 25.42 | 25.49 | 25.11 | 25.41 | 25.41 | 0.40% | 4,812 |
| Nov 18, 2025 | 24.88 | 25.31 | 24.87 | 25.31 | 25.31 | 1.65% | 616 |
| Nov 17, 2025 | 25.91 | 25.91 | 24.90 | 24.90 | 24.90 | -5.07% | 3,933 |
| Nov 14, 2025 | 26.24 | 26.24 | 26.23 | 26.23 | 26.23 | -0.15% | 1,073 |
| Nov 13, 2025 | 27.00 | 27.00 | 26.27 | 26.27 | 26.27 | -1.35% | 350 |
| Nov 11, 2025 | 26.30 | 26.63 | 26.30 | 26.63 | 26.63 | 1.22% | 1,939 |
| Nov 10, 2025 | 26.88 | 26.88 | 26.31 | 26.31 | 26.31 | -1.46% | 2,865 |
| Nov 7, 2025 | 25.66 | 26.70 | 25.66 | 26.70 | 26.70 | 1.75% | 5,746 |
| Nov 6, 2025 | 26.27 | 26.27 | 26.16 | 26.24 | 26.24 | 1.35% | 3,000 |
| Nov 5, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.15% | 1,000 |
| Nov 4, 2025 | 25.29 | 26.23 | 25.29 | 25.93 | 25.93 | 0.70% | 1,038 |
| Nov 3, 2025 | 25.95 | 25.95 | 25.62 | 25.75 | 25.75 | -1.00% | 1,662 |
| Oct 31, 2025 | 25.75 | 26.01 | 25.69 | 26.01 | 26.01 | 0.19% | 1,984 |
| Oct 30, 2025 | 26.10 | 26.10 | 25.96 | 25.96 | 25.96 | -0.38% | 4,641 |
| Oct 29, 2025 | 26.09 | 26.44 | 26.06 | 26.06 | 26.06 | -1.62% | 3,816 |
| Oct 28, 2025 | 26.75 | 26.75 | 26.42 | 26.49 | 26.49 | -1.30% | 4,500 |
| Oct 27, 2025 | 27.10 | 27.10 | 26.84 | 26.84 | 26.84 | -0.92% | 2,255 |
| Oct 24, 2025 | 27.10 | 27.12 | 27.09 | 27.09 | 27.09 | 0.78% | 2,222 |
| Oct 23, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.07% | 1,905 |
| Oct 22, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.07% | 1,087 |
| Oct 21, 2025 | 26.68 | 26.92 | 26.65 | 26.92 | 26.92 | 1.97% | 5,496 |
| Oct 20, 2025 | 26.15 | 26.40 | 26.09 | 26.40 | 26.40 | 2.52% | 8,503 |
| 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 |