KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	55.40	56.85	55.04	56.60	56.60	2.69%	1,160,177
Jul 15, 2025	55.86	55.86	54.95	55.12	55.12	-1.45%	142,428
Jul 14, 2025	55.80	55.99	55.54	55.93	55.93	-0.62%	9,765
Jul 11, 2025	56.26	56.29	56.10	56.28	56.28	-0.81%	67,255
Jul 10, 2025	56.40	57.03	56.40	56.74	56.74	1.94%	14,735
Jul 9, 2025	55.45	55.74	55.45	55.66	55.66	0.91%	23,638
Jul 8, 2025	54.21	55.51	54.21	55.16	55.16	1.68%	258,724
Jul 7, 2025	55.48	55.48	54.21	54.25	54.25	-2.22%	249,434
Jul 3, 2025	54.78	55.71	54.78	55.48	55.48	2.19%	61,400
Jul 2, 2025	53.83	54.32	53.41	54.29	54.29	1.25%	13,667
Jul 1, 2025	53.75	53.75	53.02	53.62	53.62	0.04%	41,753
Jun 30, 2025	54.26	54.33	53.59	53.60	53.60	-1.29%	1,328,711
Jun 27, 2025	53.57	54.58	53.50	54.30	54.30	1.59%	266,539
Jun 26, 2025	52.83	53.45	52.75	53.45	53.45	2.10%	44,796
Jun 25, 2025	52.16	52.51	52.06	52.35	52.35	0.42%	582,723
Jun 24, 2025	51.58	52.22	51.22	52.13	52.13	3.54%	46,053
Jun 23, 2025	50.58	50.58	49.07	50.35	50.35	-0.49%	39,192
Jun 20, 2025	50.98	51.02	50.52	50.60	50.60	0.10%	38,708
Jun 18, 2025	50.18	50.91	50.18	50.55	50.55	0.84%	213,966
Jun 17, 2025	50.37	50.45	49.66	50.13	50.13	-1.34%	118,472
Jun 16, 2025	50.30	51.59	50.30	50.81	50.81	1.22%	288,023
Jun 13, 2025	51.21	51.21	49.98	50.20	50.20	-2.39%	346,943
Jun 12, 2025	51.46	51.63	51.01	51.43	51.43	-0.48%	362,952
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