KKR & Co. Inc. (TSX:KKR)
Canada · Delayed Price · Currency is CAD 19.76
+0.34 (1.75%)
At close: Mar 18, 2026
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 19.80 | 19.80 | 19.65 | 19.76 | 19.76 | 1.75% | 2,444 |
| Mar 17, 2026 | 19.32 | 19.42 | 19.32 | 19.42 | 19.42 | 4.02% | 325 |
| Mar 16, 2026 | 18.70 | 18.70 | 18.67 | 18.67 | 18.67 | -0.16% | 1,569 |
| Mar 13, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 2.13% | 1,230 |
| Mar 12, 2026 | 18.36 | 18.45 | 18.03 | 18.31 | 18.31 | -3.63% | 22,168 |
| Mar 11, 2026 | 18.93 | 19.15 | 18.75 | 19.00 | 19.00 | -3.01% | 3,018 |
| Mar 10, 2026 | 19.81 | 19.81 | 19.59 | 19.59 | 19.59 | -0.36% | 9,956 |
| Mar 9, 2026 | 19.45 | 19.66 | 19.00 | 19.66 | 19.66 | -1.50% | 1,896 |
| Mar 6, 2026 | 19.55 | 20.00 | 19.50 | 19.96 | 19.96 | -3.01% | 2,827 |
| Mar 5, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.03% | 137 |
| Mar 4, 2026 | 20.04 | 20.51 | 20.04 | 20.37 | 20.37 | 2.88% | 1,172 |
| Mar 3, 2026 | 19.21 | 19.81 | 18.75 | 19.80 | 19.80 | 0.20% | 4,556 |
| Mar 2, 2026 | 18.95 | 19.77 | 18.95 | 19.76 | 19.76 | 3.40% | 3,648 |
| Feb 27, 2026 | 19.63 | 19.63 | 18.84 | 19.11 | 19.11 | -6.46% | 8,292 |
| 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 |