KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
138.74
-0.75 (-0.54%)
At close: Sep 2, 2025, 4:00 PM
138.28
-0.46 (-0.33%)
After-hours: Sep 2, 2025, 4:48 PM EDT
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 136.82 | 138.87 | 135.06 | 138.74 | - | -0.54% | 2,401,078 |
| Aug 29, 2025 | 140.26 | 140.89 | 139.22 | 139.49 | 139.49 | -0.43% | 2,421,681 |
| Aug 28, 2025 | 140.58 | 141.13 | 139.45 | 140.09 | 140.09 | -0.27% | 3,663,119 |
| Aug 27, 2025 | 139.47 | 141.46 | 139.00 | 140.47 | 140.47 | 0.28% | 2,304,412 |
| Aug 26, 2025 | 138.21 | 140.16 | 137.51 | 140.08 | 140.08 | 0.99% | 3,315,534 |
| Aug 25, 2025 | 141.28 | 142.13 | 138.61 | 138.71 | 138.71 | -2.16% | 2,376,986 |
| Aug 22, 2025 | 138.55 | 145.01 | 137.71 | 141.77 | 141.77 | 2.85% | 4,084,932 |
| Aug 21, 2025 | 137.64 | 138.15 | 136.64 | 137.84 | 137.84 | -0.18% | 2,589,990 |
| Aug 20, 2025 | 138.55 | 138.97 | 136.02 | 138.09 | 138.09 | -0.62% | 3,185,751 |
| Aug 19, 2025 | 141.00 | 141.35 | 138.39 | 138.95 | 138.95 | -1.59% | 2,864,444 |
| Aug 18, 2025 | 142.00 | 142.27 | 140.42 | 141.20 | 141.20 | -0.76% | 2,913,039 |
| Aug 15, 2025 | 146.88 | 146.88 | 142.20 | 142.28 | 142.28 | -2.59% | 2,943,647 |
| Aug 14, 2025 | 145.96 | 146.86 | 144.97 | 146.06 | 146.06 | -0.95% | 2,668,539 |
| Aug 13, 2025 | 148.96 | 149.30 | 144.31 | 147.46 | 147.46 | 0.15% | 3,785,260 |
| Aug 12, 2025 | 142.88 | 148.10 | 142.14 | 147.24 | 147.24 | 4.01% | 3,026,889 |
| 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 |