KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	31.10	31.10	30.44	30.44	-	-2.12%	1,715
Jul 14, 2025	30.64	31.10	30.64	31.10	-	-0.38%	571
Jul 11, 2025	31.20	31.22	31.20	31.22	-	-1.23%	450
Jul 10, 2025	31.75	31.75	31.60	31.61	-	2.63%	415
Jul 9, 2025	30.89	30.89	30.73	30.80	-	0.95%	2,112
Jul 8, 2025	30.25	30.52	30.20	30.51	-	-1.20%	635
Jul 7, 2025	30.83	30.88	30.78	30.88	-	-1.25%	446
Jul 4, 2025	30.98	31.27	30.98	31.27	-	1.86%	275
Jul 3, 2025	29.98	30.71	29.98	30.70	-	3.12%	3,410
Jul 2, 2025	29.77	29.77	29.77	29.77	-	1.40%	384
Jun 30, 2025	29.68	29.68	29.36	29.36	-	-1.54%	351
Jun 27, 2025	29.41	29.97	29.41	29.82	-	1.91%	4,792
Jun 26, 2025	28.88	29.66	28.88	29.26	-	2.63%	30,795
Jun 25, 2025	28.30	28.51	28.30	28.51	-	0.67%	660
Jun 24, 2025	27.38	28.35	27.38	28.32	-	4.62%	738
Jun 23, 2025	26.93	27.12	26.52	27.07	-	-0.55%	1,456
Jun 20, 2025	27.50	27.50	27.22	27.22	-	1.76%	5,950
Jun 19, 2025	26.34	27.35	26.34	26.75	-	-1.55%	684
Jun 18, 2025	27.37	27.37	27.17	27.17	-	1.23%	4,125
Jun 17, 2025	27.05	27.05	26.84	26.84	-	-1.86%	1,817
Jun 16, 2025	27.45	27.62	27.35	27.35	-	1.45%	830
Jun 13, 2025	27.32	27.32	26.96	26.96	-	-2.88%	1,430
Jun 12, 2025	27.89	27.90	27.63	27.76	-	-0.07%	1,800
Jun 11, 2025	27.90	27.95	27.78	27.78	-	0.69%	1,572
Jun 10, 2025	27.59	27.59	27.59	27.59	-	0.88%	152
Jun 9, 2025	27.34	27.35	27.34	27.35	-	-0.15%	302
Jun 6, 2025	27.47	27.47	27.39	27.39	-	2.39%	300
Jun 5, 2025	26.59	26.87	26.59	26.75	-	-0.07%	5,525
Jun 4, 2025	26.99	26.99	26.77	26.77	-	0.07%	4,281
Jun 3, 2025	26.83	26.83	26.75	26.75	-	-0.93%	700
Jun 2, 2025	26.40	27.00	26.40	27.00	-	0.33%	900
May 30, 2025	26.72	26.91	26.72	26.91	-	-0.96%	448
May 29, 2025	26.90	27.17	26.90	27.17	-	1.27%	600
May 28, 2025	26.81	26.83	26.81	26.83	-	0.04%	424
May 27, 2025	26.23	26.82	26.23	26.82	-	-0.52%	1,019
May 26, 2025	27.11	27.11	26.96	26.96	-	3.41%	285
May 23, 2025	25.95	26.08	25.95	26.07	-	-0.42%	516
May 22, 2025	26.11	26.18	26.05	26.18	-	0.11%	967
May 21, 2025	26.86	27.02	26.15	26.15	-	-5.53%	2,060
May 20, 2025	27.67	27.74	27.57	27.68	-	-1.04%	1,502
May 16, 2025	27.96	27.97	27.96	27.97	-	0.36%	318
May 15, 2025	28.08	28.08	27.85	27.87	-	-2.86%	890
May 14, 2025	28.65	28.79	28.53	28.69	-	0.60%	2,533
May 13, 2025	28.41	28.52	28.41	28.52	-	2.11%	2,836
May 12, 2025	28.20	28.20	27.80	27.93	-	6.52%	2,852
May 9, 2025	26.79	26.79	26.22	26.22	-	0.15%	618
May 8, 2025	26.21	26.21	26.18	26.18	-	1.71%	1,245
May 7, 2025	25.29	25.74	25.29	25.74	-	1.26%	805
May 6, 2025	25.11	25.42	24.96	25.42	-	-2.00%	2,865
May 5, 2025	25.78	25.94	25.78	25.94	-	-0.77%	1,510