KKR & Co. Inc. (NEO:KKR)
Canada
· Delayed Price · Currency is CAD 26.75
-0.25 (-0.93%)
Jun 3, 2025, 4:00 PM EDT
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 25.91 | 26.14 | 25.83 | 26.14 | - | 1.44% | 2,030 |
| May 1, 2025 | 25.83 | 25.85 | 25.77 | 25.77 | - | 2.87% | 2,528 |
| Apr 30, 2025 | 24.49 | 25.19 | 24.49 | 25.05 | - | -2.15% | 1,808 |