KKR & Co. Inc. (NEO:KKR)
Canada · Delayed Price · Currency is CAD 30.88
-0.04 (-0.13%)
Aug 29, 2025, 4:00 PM EDT
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 30.02 | 30.27 | 29.80 | 30.27 | - | -1.98% | 735 |
| Aug 29, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | - | -0.13% | 496 |
| Aug 28, 2025 | 30.79 | 30.92 | 30.79 | 30.92 | - | -0.32% | 515 |
| Aug 27, 2025 | 31.04 | 31.04 | 30.77 | 31.02 | - | 1.34% | 3,040 |
| Aug 26, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | - | -0.46% | 135 |
| Aug 25, 2025 | 30.87 | 30.87 | 30.75 | 30.75 | - | -1.79% | 544 |
| Aug 22, 2025 | 30.50 | 31.31 | 30.50 | 31.31 | - | 2.52% | 350 |
| Aug 20, 2025 | 30.57 | 30.58 | 30.54 | 30.54 | - | -0.10% | 3,134 |
| Aug 19, 2025 | 30.90 | 30.98 | 30.57 | 30.57 | - | -3.01% | 1,430 |
| Aug 15, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | - | -2.26% | 243 |
| Aug 14, 2025 | 32.02 | 32.25 | 32.02 | 32.25 | - | -0.80% | 330 |
| Aug 13, 2025 | 31.90 | 32.51 | 31.90 | 32.51 | - | - | 481 |
| Aug 12, 2025 | 32.44 | 32.69 | 32.41 | 32.51 | - | 3.40% | 6,880 |
| Aug 8, 2025 | 31.33 | 31.44 | 31.33 | 31.44 | - | 0.61% | 1,035 |
| Aug 7, 2025 | 31.30 | 31.30 | 31.25 | 31.25 | - | -2.16% | 1,177 |
| Aug 6, 2025 | 31.76 | 31.94 | 31.70 | 31.94 | - | 1.49% | 12,609 |
| Aug 5, 2025 | 31.51 | 31.51 | 31.43 | 31.47 | - | 1.58% | 1,570 |
| Aug 1, 2025 | 32.00 | 32.00 | 30.70 | 30.98 | - | -4.09% | 17,452 |
| Jul 31, 2025 | 32.90 | 33.01 | 32.30 | 32.30 | - | -1.76% | 2,601 |
| Jul 30, 2025 | 33.78 | 33.78 | 32.88 | 32.88 | - | -1.65% | 1,375 |
| Jul 29, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | - | -0.51% | 207 |
| Jul 28, 2025 | 33.61 | 33.66 | 33.60 | 33.60 | - | -0.15% | 604 |
| Jul 25, 2025 | 33.23 | 33.65 | 33.23 | 33.65 | - | 1.02% | 1,842 |
| Jul 24, 2025 | 33.42 | 33.60 | 33.31 | 33.31 | - | 1.74% | 1,150 |
| Jul 23, 2025 | 32.39 | 32.74 | 32.39 | 32.74 | - | 2.47% | 2,887 |
| Jul 21, 2025 | 32.35 | 32.35 | 31.95 | 31.95 | - | -1.05% | 569 |
| Jul 18, 2025 | 32.55 | 32.55 | 32.29 | 32.29 | - | -1.10% | 860 |
| Jul 17, 2025 | 31.65 | 32.65 | 31.65 | 32.65 | - | 4.71% | 8,952 |
| Jul 16, 2025 | 30.89 | 31.20 | 30.89 | 31.18 | - | 2.43% | 702 |
| 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 |