KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	50.14	50.14	48.93	49.51	49.51	1.12%	434,328
Oct 10, 2025	50.76	50.76	48.73	48.96	48.96	-2.78%	228,571
Oct 9, 2025	50.25	50.50	50.17	50.36	50.36	-0.57%	490,745
Oct 8, 2025	50.49	50.90	50.19	50.65	50.65	0.10%	2,530,276
Oct 7, 2025	51.12	51.78	50.35	50.60	50.60	-1.40%	29,417
Oct 6, 2025	51.44	51.67	51.17	51.32	51.32	-0.27%	75,505
Oct 3, 2025	51.52	51.72	51.38	51.46	51.46	1.42%	158,900
Oct 2, 2025	51.52	51.52	50.58	50.74	50.74	-1.61%	119,453
Oct 1, 2025	52.38	53.06	51.55	51.57	51.57	-1.49%	192,247
Sep 30, 2025	51.96	52.35	51.23	52.35	52.35	-2.19%	630,568
Sep 29, 2025	53.91	53.92	53.46	53.52	53.52	0.21%	57,620
Sep 26, 2025	53.88	53.88	53.41	53.41	53.41	-0.82%	21,402
Sep 25, 2025	54.01	54.77	53.85	53.85	53.85	-1.39%	6,695
Sep 24, 2025	57.12	57.61	54.57	54.61	54.61	-5.21%	103,675
Sep 23, 2025	58.41	58.84	57.41	57.61	57.61	0.17%	19,839
Sep 22, 2025	57.18	57.51	57.09	57.51	57.51	-0.71%	97,368
Sep 19, 2025	57.88	58.17	57.53	57.92	57.92	-0.31%	39,610
Sep 18, 2025	57.34	58.70	57.23	58.10	58.10	2.58%	33,676
Sep 17, 2025	56.60	57.34	56.25	56.64	56.64	-0.04%	16,087
Sep 16, 2025	56.70	56.72	56.26	56.66	56.66	-0.09%	29,962
Sep 15, 2025	56.69	56.96	56.50	56.71	56.71	0.78%	30,807
Sep 12, 2025	56.49	56.57	55.95	56.27	56.27	-0.65%	18,695
Sep 11, 2025	55.27	56.92	55.27	56.64	56.64	3.24%	63,428
Sep 10, 2025	54.45	55.45	54.45	54.86	54.86	0.44%	137,152
Sep 9, 2025	55.04	55.04	54.23	54.62	54.62	-0.04%	13,739
Sep 8, 2025	53.75	54.76	53.75	54.64	54.64	1.41%	37,296
Sep 5, 2025	54.80	54.80	53.25	53.88	53.88	-0.96%	140,567
Sep 4, 2025	53.41	54.73	53.41	54.40	54.40	1.85%	815,734
Sep 3, 2025	55.03	55.03	53.12	53.41	53.41	-2.32%	184,619
Sep 2, 2025	54.05	55.02	53.80	54.68	54.68	0.24%	68,407
Aug 29, 2025	55.18	55.18	54.55	54.55	54.55	-0.58%	129,966
Aug 28, 2025	55.20	55.20	54.78	54.87	54.87	-0.65%	7,179
Aug 27, 2025	54.99	55.23	54.99	55.23	55.23	0.67%	54,012
Aug 26, 2025	54.23	54.97	54.23	54.86	54.86	0.62%	67,865
Aug 25, 2025	55.24	55.64	54.52	54.52	54.52	-2.05%	49,320
Aug 22, 2025	54.46	56.61	54.46	55.66	55.66	2.11%	38,912
Aug 21, 2025	54.17	54.55	54.17	54.51	54.51	0.20%	270,250
Aug 20, 2025	54.24	54.65	54.23	54.40	54.40	-0.51%	125,366
Aug 19, 2025	55.21	55.30	54.49	54.68	54.68	-1.35%	63,160
Aug 18, 2025	55.95	55.95	55.28	55.43	55.43	-0.50%	8,249
Aug 15, 2025	56.34	56.34	55.71	55.71	55.71	-3.38%	45,667
Aug 14, 2025	58.11	58.11	57.34	57.66	56.88	-0.77%	99,942
Aug 13, 2025	58.33	58.34	57.50	58.11	57.32	0.03%	70,695
Aug 12, 2025	57.14	58.20	57.10	58.09	57.30	3.31%	188,410
Aug 11, 2025	56.56	56.82	56.23	56.23	55.47	-0.58%	4,410
Aug 8, 2025	56.81	56.82	56.45	56.56	55.79	0.20%	2,917
Aug 7, 2025	57.89	57.89	55.84	56.45	55.68	-1.42%	85,853
Aug 6, 2025	56.75	57.41	56.75	57.26	56.48	1.04%	83,217
Aug 5, 2025	57.42	57.47	56.44	56.67	55.90	-1.10%	89,366
Aug 4, 2025	56.66	57.35	56.66	57.30	56.52	1.51%	310,818