KKR & Co. Inc. (NEO:KKR)
Canada · Delayed Price · Currency is CAD 29.50
-0.20 (-0.67%)
Sep 26, 2025, 3:57 PM EDT
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 33.61 | 33.66 | 33.60 | 33.60 | 33.60 | -0.15% | 604 |
| Jul 25, 2025 | 33.23 | 33.65 | 33.23 | 33.65 | 33.65 | 1.02% | 1,842 |
| Jul 24, 2025 | 33.42 | 33.60 | 33.31 | 33.31 | 33.31 | 1.74% | 1,150 |
| Jul 23, 2025 | 32.39 | 32.74 | 32.39 | 32.74 | 32.74 | 2.47% | 2,887 |
| Jul 21, 2025 | 32.35 | 32.35 | 31.95 | 31.95 | 31.95 | -1.05% | 569 |
| Jul 18, 2025 | 32.55 | 32.55 | 32.29 | 32.29 | 32.29 | -1.10% | 860 |
| Jul 17, 2025 | 31.65 | 32.65 | 31.65 | 32.65 | 32.65 | 4.71% | 8,952 |
| Jul 16, 2025 | 30.89 | 31.20 | 30.89 | 31.18 | 31.18 | 2.43% | 702 |
| Jul 15, 2025 | 31.10 | 31.10 | 30.44 | 30.44 | 30.44 | -2.12% | 1,715 |
| Jul 14, 2025 | 30.64 | 31.10 | 30.64 | 31.10 | 31.10 | -0.38% | 571 |
| Jul 11, 2025 | 31.20 | 31.22 | 31.20 | 31.22 | 31.22 | -1.23% | 450 |
| Jul 10, 2025 | 31.75 | 31.75 | 31.60 | 31.61 | 31.61 | 2.63% | 415 |
| Jul 9, 2025 | 30.89 | 30.89 | 30.73 | 30.80 | 30.80 | 0.95% | 2,112 |