KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
147.31
+5.74 (4.05%)
Aug 12, 2025, 3:54 PM - Market open
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 142.88 | 148.03 | 142.14 | 147.83 | - | 4.42% | 1,423,153 |
| Aug 11, 2025 | 142.80 | 143.54 | 141.38 | 141.57 | 141.57 | -0.77% | 1,818,646 |
| Aug 8, 2025 | 142.76 | 143.88 | 141.61 | 142.67 | 142.48 | 0.34% | 2,163,505 |
| Aug 7, 2025 | 146.65 | 147.21 | 140.46 | 142.19 | 142.00 | -1.64% | 2,920,453 |
| Aug 6, 2025 | 143.26 | 145.30 | 142.47 | 144.56 | 144.37 | 1.33% | 2,873,571 |
| Aug 5, 2025 | 145.36 | 146.58 | 141.46 | 142.66 | 142.47 | -1.70% | 4,327,391 |
| Aug 4, 2025 | 143.21 | 145.50 | 142.14 | 145.13 | 144.94 | 1.81% | 4,014,814 |
| Aug 1, 2025 | 143.05 | 143.05 | 138.73 | 142.55 | 142.36 | -2.75% | 5,750,594 |
| Jul 31, 2025 | 151.41 | 151.60 | 144.77 | 146.58 | 146.39 | -2.56% | 5,111,798 |
| Jul 30, 2025 | 152.65 | 153.50 | 148.68 | 150.43 | 150.23 | -0.38% | 3,205,800 |
| Jul 29, 2025 | 153.22 | 153.87 | 149.36 | 151.00 | 150.80 | -0.76% | 3,049,305 |
| Jul 28, 2025 | 152.37 | 152.97 | 151.64 | 152.15 | 151.95 | -0.01% | 2,446,362 |
| Jul 25, 2025 | 150.56 | 152.93 | 149.67 | 152.16 | 151.96 | 1.31% | 2,894,339 |
| Jul 24, 2025 | 153.20 | 153.20 | 149.64 | 150.19 | 149.99 | 1.30% | 4,137,645 |
| Jul 23, 2025 | 146.21 | 148.44 | 144.91 | 148.26 | 148.07 | 2.27% | 2,490,700 |
| Jul 22, 2025 | 144.33 | 145.22 | 142.25 | 144.97 | 144.78 | 0.48% | 2,042,368 |
| Jul 21, 2025 | 146.62 | 146.66 | 144.14 | 144.28 | 144.09 | -1.16% | 3,401,242 |
| Jul 18, 2025 | 147.72 | 148.29 | 145.39 | 145.98 | 145.79 | -1.10% | 3,123,430 |
| Jul 17, 2025 | 142.93 | 148.02 | 142.63 | 147.60 | 147.41 | 3.18% | 5,075,888 |
| Jul 16, 2025 | 138.64 | 143.23 | 137.69 | 143.05 | 142.86 | 4.26% | 4,864,577 |
| Jul 15, 2025 | 139.43 | 140.27 | 136.74 | 137.21 | 137.03 | -1.59% | 2,678,559 |
| Jul 14, 2025 | 139.48 | 140.82 | 139.10 | 139.43 | 139.25 | -1.15% | 3,295,955 |
| Jul 11, 2025 | 141.29 | 142.22 | 140.46 | 141.05 | 140.87 | -1.40% | 3,204,876 |
| Jul 10, 2025 | 139.53 | 143.78 | 139.12 | 143.05 | 142.86 | 2.75% | 3,764,649 |
| Jul 9, 2025 | 138.97 | 140.25 | 138.31 | 139.22 | 139.04 | 0.93% | 2,995,566 |
| Jul 8, 2025 | 136.70 | 139.19 | 135.91 | 137.94 | 137.76 | 1.77% | 4,456,859 |
| Jul 7, 2025 | 138.19 | 139.69 | 134.95 | 135.54 | 135.36 | -2.21% | 4,556,867 |
| Jul 3, 2025 | 136.76 | 139.25 | 136.00 | 138.60 | 138.42 | 3.03% | 2,650,555 |
| Jul 2, 2025 | 132.08 | 134.96 | 131.18 | 134.53 | 134.35 | 1.57% | 2,199,162 |
| Jul 1, 2025 | 132.56 | 133.41 | 130.86 | 132.45 | 132.28 | -0.44% | 2,796,896 |
| Jun 30, 2025 | 135.90 | 136.14 | 132.20 | 133.03 | 132.86 | -0.94% | 4,035,994 |
| Jun 27, 2025 | 132.38 | 135.42 | 131.94 | 134.29 | 134.12 | 1.78% | 5,399,495 |
| Jun 26, 2025 | 129.36 | 132.34 | 129.25 | 131.94 | 131.77 | 2.41% | 3,916,088 |
| Jun 25, 2025 | 128.67 | 129.23 | 127.04 | 128.84 | 128.67 | 0.84% | 3,872,724 |
| Jun 24, 2025 | 124.00 | 128.13 | 123.30 | 127.77 | 127.60 | 4.61% | 3,624,682 |
| Jun 23, 2025 | 121.80 | 122.86 | 117.85 | 122.14 | 121.98 | -0.38% | 2,697,027 |
| Jun 20, 2025 | 123.81 | 125.16 | 122.48 | 122.60 | 122.44 | 0.15% | 4,081,309 |
| Jun 18, 2025 | 120.82 | 123.86 | 120.39 | 122.42 | 122.26 | 1.12% | 2,412,540 |
| Jun 17, 2025 | 122.05 | 122.83 | 119.84 | 121.06 | 120.90 | -1.90% | 3,065,635 |
| Jun 16, 2025 | 122.41 | 125.26 | 121.64 | 123.40 | 123.24 | 1.71% | 2,508,581 |
| Jun 13, 2025 | 123.00 | 123.77 | 121.12 | 121.33 | 121.17 | -3.12% | 4,210,463 |
| Jun 12, 2025 | 124.43 | 125.92 | 124.43 | 125.24 | 125.08 | -0.60% | 2,990,959 |
| Jun 11, 2025 | 125.22 | 127.37 | 125.00 | 126.00 | 125.84 | 1.60% | 4,846,447 |
| Jun 10, 2025 | 123.22 | 124.87 | 122.44 | 124.02 | 123.86 | 0.62% | 2,942,038 |
| Jun 9, 2025 | 124.95 | 124.95 | 122.60 | 123.25 | 123.09 | -0.12% | 2,460,083 |
| Jun 6, 2025 | 122.98 | 124.78 | 122.00 | 123.40 | 123.24 | 2.29% | 2,324,948 |
| Jun 5, 2025 | 120.60 | 121.43 | 119.19 | 120.64 | 120.48 | 0.11% | 2,600,928 |
| Jun 4, 2025 | 121.28 | 122.26 | 120.49 | 120.51 | 120.35 | 0.02% | 2,732,451 |
| Jun 3, 2025 | 120.50 | 121.23 | 119.45 | 120.48 | 120.32 | -1.14% | 5,728,098 |
| Jun 2, 2025 | 120.66 | 122.00 | 118.86 | 121.87 | 121.71 | 0.34% | 3,591,189 |