KKR & Co. Inc. (TSX:KKR)
Canada · Delayed Price · Currency is CAD 20.43
-0.39 (-1.87%)
At close: Feb 26, 2026
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 20.49 | 20.49 | 20.43 | 20.43 | 20.43 | -1.87% | 340 |
| Feb 24, 2026 | 19.98 | 21.10 | 19.90 | 20.82 | 20.82 | 4.36% | 4,964 |
| Feb 23, 2026 | 21.40 | 21.40 | 19.95 | 19.95 | 19.95 | -9.03% | 4,370 |
| Feb 20, 2026 | 22.08 | 22.21 | 21.91 | 21.93 | 21.93 | -0.59% | 1,335 |
| Feb 19, 2026 | 22.65 | 22.65 | 21.63 | 22.06 | 22.06 | -3.46% | 2,085 |
| Feb 18, 2026 | 22.77 | 22.85 | 22.77 | 22.85 | 22.85 | 4.43% | 1,751 |
| Feb 17, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.86% | 652 |
| Feb 13, 2026 | 22.28 | 22.28 | 22.07 | 22.07 | 22.03 | 0.32% | 280 |
| Feb 12, 2026 | 23.27 | 23.33 | 21.50 | 22.00 | 21.96 | -3.72% | 2,328 |
| Feb 11, 2026 | 22.93 | 22.93 | 22.85 | 22.85 | 22.81 | -2.60% | 200 |
| Feb 10, 2026 | 23.78 | 23.78 | 23.40 | 23.46 | 23.42 | 0.34% | 702 |
| Feb 9, 2026 | 23.42 | 23.42 | 23.34 | 23.38 | 23.34 | 4.33% | 913 |
| Feb 6, 2026 | 22.34 | 22.42 | 22.34 | 22.41 | 22.37 | 3.13% | 7,181 |
| Feb 5, 2026 | 22.18 | 22.18 | 21.73 | 21.73 | 21.69 | -5.15% | 1,444 |
| Feb 4, 2026 | 22.68 | 22.96 | 22.18 | 22.91 | 22.87 | 1.69% | 1,062 |
| Feb 3, 2026 | 24.40 | 24.43 | 22.44 | 22.53 | 22.49 | -10.81% | 15,685 |
| Feb 2, 2026 | 24.71 | 25.26 | 24.71 | 25.26 | 25.21 | 1.45% | 403 |
| Jan 30, 2026 | 24.88 | 24.90 | 24.85 | 24.90 | 24.85 | -1.31% | 518 |
| Jan 29, 2026 | 25.11 | 25.23 | 25.11 | 25.23 | 25.18 | -0.94% | 383 |
| Jan 28, 2026 | 25.50 | 25.56 | 25.47 | 25.47 | 25.42 | 1.11% | 1,173 |
| Jan 27, 2026 | 25.71 | 25.71 | 25.19 | 25.19 | 25.14 | -4.29% | 854 |
| Jan 23, 2026 | 26.66 | 26.66 | 26.32 | 26.32 | 26.27 | -2.41% | 345 |
| Jan 20, 2026 | 27.25 | 27.25 | 26.97 | 26.97 | 26.92 | -3.75% | 452 |
| Jan 19, 2026 | 28.76 | 28.90 | 28.02 | 28.02 | 27.97 | -2.37% | 6,911 |
| Jan 16, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.65 | - | 190 |
| Jan 15, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.65 | -1.03% | 1,044 |
| Jan 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.95 | 3.87% | 200 |
| Jan 2, 2026 | 28.76 | 28.76 | 27.92 | 27.92 | 27.87 | -0.32% | 401 |
| Dec 31, 2025 | 28.22 | 28.22 | 28.01 | 28.01 | 27.96 | -0.67% | 200 |
| Dec 30, 2025 | 28.18 | 28.20 | 28.18 | 28.20 | 28.15 | -0.21% | 400 |
| Dec 29, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.21 | -1.67% | 700 |
| Dec 19, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.69 | -2.34% | 725 |
| Dec 15, 2025 | 30.02 | 30.02 | 29.43 | 29.43 | 29.38 | -1.37% | 710 |
| Dec 12, 2025 | 30.79 | 30.79 | 29.84 | 29.84 | 29.79 | -4.57% | 1,221 |
| Dec 11, 2025 | 31.20 | 31.40 | 31.20 | 31.27 | 31.21 | 1.66% | 3,645 |
| Dec 10, 2025 | 30.04 | 31.00 | 30.04 | 30.76 | 30.70 | 2.53% | 5,034 |
| Dec 9, 2025 | 28.90 | 30.00 | 28.90 | 30.00 | 29.95 | 5.56% | 5,701 |
| Dec 8, 2025 | 28.29 | 28.44 | 28.29 | 28.42 | 28.37 | 0.46% | 2,697 |
| Dec 5, 2025 | 28.23 | 28.57 | 28.20 | 28.29 | 28.24 | 1.33% | 4,255 |
| Dec 4, 2025 | 27.89 | 27.92 | 27.89 | 27.92 | 27.87 | 0.79% | 1,254 |
| Dec 3, 2025 | 27.73 | 27.75 | 27.70 | 27.70 | 27.65 | 3.36% | 14,678 |
| Dec 2, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.75 | 0.56% | 335 |
| Dec 1, 2025 | 26.24 | 26.72 | 26.24 | 26.65 | 26.60 | -0.60% | 2,200 |
| Nov 28, 2025 | 26.87 | 26.88 | 26.81 | 26.81 | 26.76 | 0.71% | 852 |
| Nov 26, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.57 | 0.99% | 1,076 |
| Nov 25, 2025 | 26.05 | 26.36 | 26.05 | 26.36 | 26.31 | 1.58% | 1,262 |
| Nov 24, 2025 | 25.80 | 25.95 | 25.80 | 25.95 | 25.90 | 2.85% | 400 |
| Nov 21, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.18 | 0.32% | 410 |
| Nov 20, 2025 | 26.35 | 26.35 | 25.15 | 25.15 | 25.10 | -1.02% | 800 |
| Nov 19, 2025 | 25.42 | 25.49 | 25.11 | 25.41 | 25.36 | 0.40% | 4,812 |