KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	102.64	103.54	98.92	101.64	101.64	-1.89%	10,016,571
Feb 18, 2026	102.39	105.41	101.50	103.60	103.60	1.02%	5,537,051
Feb 17, 2026	102.00	103.49	99.71	102.55	102.55	0.81%	6,346,999
Feb 13, 2026	101.31	102.92	100.77	101.73	101.55	0.60%	4,234,586
Feb 12, 2026	106.93	107.99	98.48	101.12	100.94	-3.75%	8,987,346
Feb 11, 2026	107.60	109.25	104.28	105.06	104.87	-2.01%	6,812,575
Feb 10, 2026	107.21	109.53	106.60	107.21	107.02	-0.07%	9,036,717
Feb 9, 2026	103.23	108.41	102.65	107.29	107.09	3.96%	11,737,729
Feb 6, 2026	102.56	103.96	99.99	103.20	103.01	4.06%	13,332,077
Feb 5, 2026	103.00	104.81	97.37	99.17	98.99	-5.35%	16,545,340
Feb 4, 2026	102.69	106.80	99.36	104.77	104.58	1.44%	20,811,332
Feb 3, 2026	113.20	113.71	102.05	103.28	103.09	-9.69%	11,515,503
Feb 2, 2026	114.15	116.08	112.63	114.36	114.15	0.09%	4,510,871
Jan 30, 2026	114.03	115.69	113.38	114.26	114.05	-0.63%	4,944,323
Jan 29, 2026	117.75	119.94	113.77	114.98	114.77	-1.53%	6,625,746
Jan 28, 2026	117.34	118.35	115.80	116.77	116.56	0.66%	4,604,478
Jan 27, 2026	119.60	119.66	115.90	116.00	115.79	-2.23%	5,488,383
Jan 26, 2026	121.24	121.60	117.04	118.65	118.43	-2.14%	8,576,454
Jan 23, 2026	122.80	123.37	120.92	121.25	121.03	-1.81%	3,183,391
Jan 22, 2026	125.47	127.00	123.40	123.48	123.26	-0.68%	2,729,166
Jan 21, 2026	124.44	125.99	123.28	124.33	124.10	1.16%	3,834,076
Jan 20, 2026	128.35	129.16	122.66	122.90	122.68	-6.48%	5,008,293
Jan 16, 2026	130.54	133.51	130.07	131.42	131.18	0.08%	3,910,212
Jan 15, 2026	132.47	134.47	130.75	131.32	131.08	-0.58%	3,233,270
Jan 14, 2026	128.74	132.17	126.23	132.08	131.84	1.54%	6,821,449
Jan 13, 2026	133.38	133.99	128.54	130.08	129.84	-2.90%	3,241,580
Jan 12, 2026	132.00	136.02	130.94	133.97	133.73	-0.51%	5,138,628
Jan 9, 2026	134.52	135.31	132.31	134.65	134.41	0.76%	2,643,906
Jan 8, 2026	129.35	134.49	128.91	133.64	133.40	2.15%	3,449,250
Jan 7, 2026	136.24	137.28	130.79	130.83	130.59	-3.67%	4,180,731
Jan 6, 2026	134.45	137.27	133.76	135.82	135.57	0.93%	3,994,441
Jan 5, 2026	128.79	135.78	128.68	134.57	134.33	4.40%	4,369,096
Jan 2, 2026	128.88	129.41	127.40	128.90	128.67	1.11%	2,545,449
Dec 31, 2025	128.51	128.75	127.36	127.48	127.25	-0.90%	2,021,584
Dec 30, 2025	129.40	130.38	128.53	128.64	128.41	-0.60%	1,753,468
Dec 29, 2025	130.80	130.82	128.96	129.42	129.18	-0.76%	2,306,538
Dec 26, 2025	130.70	130.70	129.90	130.41	130.17	-0.28%	2,193,904
Dec 24, 2025	131.49	131.49	130.64	130.78	130.54	-0.17%	1,199,047
Dec 23, 2025	131.10	131.58	130.64	131.00	130.76	-0.32%	2,981,517
Dec 22, 2025	130.70	132.43	130.30	131.42	131.18	0.62%	4,238,007
Dec 19, 2025	131.84	132.65	130.38	130.61	130.37	-1.03%	6,635,071
Dec 18, 2025	134.45	135.79	131.86	131.97	131.73	-0.14%	4,291,398
Dec 17, 2025	133.52	135.72	132.04	132.15	131.91	-0.92%	3,527,110
Dec 16, 2025	135.04	135.83	132.34	133.38	133.14	-1.06%	4,249,519
Dec 15, 2025	137.78	137.78	133.40	134.81	134.56	-1.31%	5,474,934
Dec 12, 2025	143.39	143.39	135.73	136.60	136.35	-4.32%	5,443,525
Dec 11, 2025	141.54	144.84	141.23	142.77	142.51	0.87%	6,855,393
Dec 10, 2025	136.50	142.30	135.89	141.54	141.28	4.24%	7,348,890
Dec 9, 2025	130.10	137.54	129.67	135.78	135.53	4.25%	5,774,992
Dec 8, 2025	129.55	130.47	128.69	130.24	130.00	0.63%	4,116,441