KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	51.46	51.63	51.01	51.43	51.43	-0.48%	342,952
Jun 11, 2025	51.45	52.05	51.34	51.68	51.68	1.25%	23,772
Jun 10, 2025	50.95	51.19	50.50	51.04	51.04	-1.39%	23,470
Jun 9, 2025	50.80	51.76	50.64	51.76	51.76	1.95%	14,595
Jun 6, 2025	50.87	50.92	50.33	50.77	50.77	1.99%	27,251
Jun 5, 2025	49.56	50.18	49.55	49.78	49.78	-0.04%	148,194
Jun 4, 2025	50.11	50.24	49.80	49.80	49.80	0.18%	16,260
Jun 3, 2025	49.50	49.90	49.50	49.71	49.71	-0.72%	745,045
Jun 2, 2025	49.55	50.20	49.50	50.07	50.07	0.85%	9,874
May 30, 2025	50.31	50.31	49.56	49.65	49.65	-1.15%	170,107
May 29, 2025	50.35	50.41	49.95	50.23	50.23	0.42%	186,445
May 28, 2025	50.03	50.24	49.75	50.02	50.02	-0.28%	471,856
May 27, 2025	49.06	50.16	49.06	50.16	50.16	3.06%	27,643
May 23, 2025	48.69	49.08	48.67	48.67	48.67	-0.63%	213,153
May 22, 2025	48.84	49.40	48.70	48.98	48.98	0.14%	37,171
May 21, 2025	50.70	50.70	48.91	48.91	48.91	-3.83%	180,872
May 20, 2025	51.10	51.23	50.63	50.86	50.86	-0.80%	14,628
May 19, 2025	50.93	52.00	50.76	51.27	51.27	-0.50%	24,171
May 16, 2025	51.58	51.73	51.39	51.53	51.53	0.23%	189,058
May 15, 2025	51.69	51.69	51.32	51.41	51.41	-3.60%	77,953
May 14, 2025	52.98	53.44	52.98	53.33	52.60	1.43%	292,837
May 13, 2025	52.06	53.26	52.03	52.58	51.86	0.88%	454,580
May 12, 2025	52.66	53.00	51.55	52.12	51.41	4.68%	576,530
May 9, 2025	50.14	50.50	49.50	49.79	49.11	-0.42%	194,132
May 8, 2025	49.25	50.61	49.25	50.00	49.32	2.04%	4,770,311
May 7, 2025	48.05	49.14	48.05	49.00	48.33	1.32%	83,936
May 6, 2025	48.02	48.47	48.01	48.36	47.70	-0.27%	51,989
May 5, 2025	48.71	49.52	48.47	48.49	47.83	-1.54%	413,462
May 2, 2025	47.97	49.53	47.97	49.25	48.58	1.61%	124,093
May 1, 2025	48.00	49.39	48.00	48.47	47.81	1.13%	584,076
Apr 30, 2025	48.40	48.44	47.23	47.93	47.28	-0.85%	302,813
Apr 29, 2025	48.47	48.75	48.34	48.34	47.68	-1.31%	215,967
Apr 28, 2025	48.60	48.98	47.86	48.98	48.31	1.20%	381,472
Apr 25, 2025	48.20	48.56	47.94	48.40	47.74	0.67%	72,398
Apr 24, 2025	46.62	48.52	46.62	48.08	47.42	4.20%	370,175
Apr 23, 2025	47.05	47.42	45.90	46.14	45.51	3.31%	3,233,180
Apr 22, 2025	44.02	45.05	44.02	44.66	44.05	3.72%	493,961
Apr 21, 2025	44.99	44.99	42.73	43.06	42.47	-4.71%	256,434
Apr 17, 2025	44.95	45.46	44.47	45.19	44.57	1.37%	279,269
Apr 16, 2025	44.85	45.16	44.14	44.58	43.97	-1.37%	42,149
Apr 15, 2025	45.38	45.84	45.10	45.20	44.58	0.83%	672,343
Apr 14, 2025	45.35	45.55	44.60	44.83	44.22	0.97%	179,076
Apr 11, 2025	43.50	44.52	42.79	44.40	43.79	-0.25%	96,502
Apr 10, 2025	46.81	46.81	43.42	44.51	43.90	-5.52%	2,501,715
Apr 9, 2025	41.21	47.55	40.89	47.11	46.47	11.87%	242,179
Apr 8, 2025	44.82	45.33	41.65	42.11	41.53	-1.66%	707,605
Apr 7, 2025	41.82	43.80	38.69	42.82	42.24	2.29%	418,848
Apr 4, 2025	42.75	42.75	41.02	41.86	41.29	-6.98%	307,801
Apr 3, 2025	48.66	48.66	44.85	45.00	44.39	-11.01%	569,255
Apr 2, 2025	49.24	50.66	49.20	50.57	49.88	1.73%	365,105