KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
122.18
+0.21 (0.17%)
At close: Mar 25, 2025, 4:00 PM
122.49
+0.31 (0.25%)
After-hours: Mar 25, 2025, 4:07 PM EST
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 122.44 | 123.48 | 120.23 | 122.18 | - | 0.17% | 3,307,448 |
| Mar 24, 2025 | 119.70 | 122.51 | 118.93 | 121.97 | 121.97 | 4.70% | 5,276,495 |
| Mar 21, 2025 | 115.00 | 117.15 | 113.82 | 116.50 | 116.50 | -0.18% | 6,084,237 |
| Mar 20, 2025 | 115.12 | 117.88 | 115.03 | 116.71 | 116.71 | 0.15% | 3,462,177 |
| Mar 19, 2025 | 114.03 | 118.28 | 113.37 | 116.54 | 116.54 | 2.21% | 5,526,204 |
| Mar 18, 2025 | 115.42 | 116.19 | 112.78 | 114.02 | 114.02 | -1.43% | 3,305,290 |
| Mar 17, 2025 | 111.23 | 117.06 | 111.23 | 115.68 | 115.68 | 2.09% | 5,191,812 |
| Mar 14, 2025 | 112.17 | 113.85 | 110.14 | 113.31 | 113.31 | 4.25% | 6,824,666 |
| Mar 13, 2025 | 114.60 | 115.07 | 107.58 | 108.69 | 108.69 | -4.97% | 7,530,889 |
| Mar 12, 2025 | 115.96 | 117.39 | 112.79 | 114.37 | 114.37 | 2.02% | 7,681,909 |
| Mar 11, 2025 | 108.28 | 113.15 | 107.92 | 112.11 | 112.11 | 3.64% | 8,743,145 |
| Mar 10, 2025 | 111.73 | 111.78 | 105.29 | 108.17 | 108.17 | -6.16% | 11,958,935 |
| Mar 7, 2025 | 116.27 | 116.68 | 108.91 | 115.27 | 115.27 | -0.74% | 8,871,011 |
| Mar 6, 2025 | 119.31 | 121.60 | 115.12 | 116.13 | 116.13 | -5.61% | 9,436,102 |
| Mar 5, 2025 | 120.78 | 123.53 | 118.12 | 123.03 | 123.03 | 1.86% | 13,089,334 |
| Mar 4, 2025 | 127.55 | 127.97 | 119.47 | 120.78 | 120.78 | -9.19% | 17,007,529 |
| Mar 3, 2025 | 137.60 | 138.87 | 131.79 | 133.01 | 133.01 | -1.90% | 5,242,657 |
| Feb 28, 2025 | 132.00 | 135.67 | 131.35 | 135.59 | 135.59 | 2.56% | 6,393,504 |
| Feb 27, 2025 | 134.27 | 135.97 | 131.52 | 132.20 | 132.20 | -0.36% | 5,070,431 |
| Feb 26, 2025 | 130.50 | 134.66 | 130.01 | 132.68 | 132.68 | 2.38% | 5,716,094 |
| Feb 25, 2025 | 131.00 | 131.70 | 127.16 | 129.59 | 129.59 | -1.22% | 8,523,082 |
| Feb 24, 2025 | 133.41 | 134.16 | 128.07 | 131.19 | 131.19 | -0.78% | 6,229,258 |
| Feb 21, 2025 | 135.86 | 136.86 | 130.85 | 132.22 | 132.22 | -1.73% | 4,231,783 |
| Feb 20, 2025 | 138.08 | 138.62 | 132.59 | 134.55 | 134.55 | -2.83% | 7,028,754 |
| Feb 19, 2025 | 140.36 | 140.60 | 137.94 | 138.47 | 138.47 | -1.51% | 3,765,522 |
| Feb 18, 2025 | 141.89 | 142.69 | 140.06 | 140.60 | 140.60 | 0.03% | 4,128,511 |
| Feb 14, 2025 | 139.61 | 141.79 | 138.54 | 140.56 | 140.56 | 0.90% | 2,196,847 |
| Feb 13, 2025 | 140.97 | 141.45 | 137.84 | 139.30 | 139.13 | -0.17% | 3,615,200 |
| Feb 12, 2025 | 140.62 | 141.02 | 138.40 | 139.54 | 139.37 | -2.05% | 7,075,460 |
| Feb 11, 2025 | 146.11 | 146.87 | 141.88 | 142.46 | 142.28 | -3.70% | 6,282,588 |
| Feb 10, 2025 | 150.10 | 151.40 | 146.56 | 147.93 | 147.75 | -0.46% | 4,151,049 |
| Feb 7, 2025 | 152.23 | 152.59 | 148.39 | 148.61 | 148.43 | -1.97% | 3,983,272 |
| Feb 6, 2025 | 154.33 | 155.61 | 149.21 | 151.59 | 151.40 | -1.44% | 6,030,978 |
| Feb 5, 2025 | 146.92 | 154.40 | 146.92 | 153.81 | 153.62 | 3.02% | 6,666,925 |
| Feb 4, 2025 | 161.87 | 162.39 | 149.00 | 149.30 | 149.11 | -8.53% | 9,268,586 |
| Feb 3, 2025 | 162.01 | 164.44 | 159.39 | 163.22 | 163.02 | -2.30% | 4,527,492 |
| Jan 31, 2025 | 167.73 | 170.40 | 166.68 | 167.07 | 166.86 | 0.12% | 3,401,135 |
| Jan 30, 2025 | 167.48 | 168.99 | 165.41 | 166.87 | 166.66 | 0.34% | 2,428,476 |
| Jan 29, 2025 | 166.94 | 170.16 | 165.98 | 166.30 | 166.09 | -0.45% | 4,096,948 |
| Jan 28, 2025 | 161.68 | 167.50 | 160.21 | 167.05 | 166.84 | 3.63% | 3,923,340 |
| Jan 27, 2025 | 161.14 | 161.34 | 157.70 | 161.20 | 161.00 | -2.62% | 4,431,967 |
| Jan 24, 2025 | 164.89 | 165.83 | 164.58 | 165.53 | 165.32 | 0.11% | 2,836,986 |
| Jan 23, 2025 | 161.03 | 165.43 | 160.85 | 165.34 | 165.13 | 2.37% | 2,980,717 |
| Jan 22, 2025 | 161.56 | 162.18 | 158.88 | 161.51 | 161.31 | 0.50% | 3,794,553 |
| Jan 21, 2025 | 158.49 | 161.10 | 157.68 | 160.71 | 160.51 | 1.99% | 4,618,941 |
| Jan 17, 2025 | 155.63 | 158.25 | 153.88 | 157.57 | 157.37 | 2.83% | 3,879,126 |
| Jan 16, 2025 | 151.56 | 154.01 | 150.81 | 153.24 | 153.05 | 1.82% | 3,446,668 |
| Jan 15, 2025 | 151.49 | 151.65 | 148.68 | 150.50 | 150.31 | 4.77% | 5,081,882 |
| Jan 14, 2025 | 143.40 | 144.77 | 142.00 | 143.65 | 143.47 | 1.70% | 3,942,682 |
| Jan 13, 2025 | 139.08 | 141.83 | 138.88 | 141.25 | 141.07 | 0.23% | 3,495,279 |