KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
123.68
+3.57 (2.97%)
At close: Oct 21, 2025, 4:00 PM EDT
123.60
-0.08 (-0.06%)
After-hours: Oct 21, 2025, 7:59 PM EDT
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 120.50 | 124.48 | 120.06 | 123.68 | 123.68 | 2.97% | 4,878,686 |
| Oct 20, 2025 | 118.96 | 120.63 | 118.00 | 120.11 | 120.11 | 2.13% | 3,779,044 |
| Oct 17, 2025 | 117.76 | 118.58 | 116.29 | 117.60 | 117.60 | 0.07% | 4,635,075 |
| Oct 16, 2025 | 124.19 | 124.83 | 115.73 | 117.52 | 117.52 | -5.58% | 7,072,038 |
| Oct 15, 2025 | 128.62 | 128.95 | 124.13 | 124.46 | 124.46 | -1.21% | 4,536,322 |
| Oct 14, 2025 | 119.21 | 127.15 | 118.67 | 125.98 | 125.98 | 4.60% | 6,083,007 |
| Oct 13, 2025 | 119.47 | 121.61 | 118.02 | 120.44 | 120.44 | 2.22% | 4,699,932 |
| Oct 10, 2025 | 124.39 | 124.65 | 117.65 | 117.82 | 117.82 | -5.03% | 6,810,608 |
| Oct 9, 2025 | 124.60 | 125.66 | 122.80 | 124.06 | 124.06 | -0.54% | 3,657,087 |
| Oct 8, 2025 | 124.75 | 125.49 | 123.52 | 124.73 | 124.73 | 0.01% | 4,544,335 |
| Oct 7, 2025 | 126.98 | 128.45 | 123.76 | 124.72 | 124.72 | -1.69% | 3,513,906 |
| Oct 6, 2025 | 128.00 | 128.70 | 125.47 | 126.87 | 126.87 | -0.61% | 3,522,046 |
| Oct 3, 2025 | 126.92 | 128.79 | 126.45 | 127.65 | 127.65 | 2.42% | 4,099,523 |
| Oct 2, 2025 | 127.36 | 128.04 | 124.01 | 124.63 | 124.63 | -2.23% | 6,360,722 |
| Oct 1, 2025 | 128.26 | 130.32 | 127.24 | 127.47 | 127.47 | -1.91% | 5,778,955 |
| Sep 30, 2025 | 134.67 | 135.53 | 126.57 | 129.95 | 129.95 | -3.37% | 7,784,618 |
| Sep 29, 2025 | 136.07 | 136.07 | 133.76 | 134.48 | 134.48 | 0.35% | 4,255,739 |
| Sep 26, 2025 | 136.57 | 137.22 | 133.82 | 134.01 | 134.01 | -1.22% | 4,592,716 |
| Sep 25, 2025 | 135.40 | 138.51 | 134.68 | 135.66 | 135.66 | -1.65% | 5,106,897 |
| Sep 24, 2025 | 146.30 | 148.73 | 137.89 | 137.94 | 137.94 | -6.32% | 6,485,003 |
| Sep 23, 2025 | 147.07 | 152.10 | 146.66 | 147.25 | 147.25 | 0.20% | 3,599,589 |
| Sep 22, 2025 | 146.73 | 147.50 | 145.60 | 146.95 | 146.95 | -1.32% | 3,652,250 |
| Sep 19, 2025 | 150.82 | 150.82 | 147.01 | 148.92 | 148.92 | -0.28% | 8,793,943 |
| Sep 18, 2025 | 146.17 | 151.11 | 145.74 | 149.34 | 149.34 | 3.42% | 3,129,356 |
| Sep 17, 2025 | 144.43 | 147.22 | 143.13 | 144.40 | 144.40 | 0.01% | 2,932,186 |
| Sep 16, 2025 | 144.80 | 145.80 | 143.04 | 144.38 | 144.38 | -0.19% | 1,828,310 |
| Sep 15, 2025 | 143.80 | 145.99 | 143.50 | 144.65 | 144.65 | 0.91% | 2,327,073 |
| Sep 12, 2025 | 144.66 | 145.03 | 142.47 | 143.34 | 143.34 | -1.15% | 3,554,862 |
| Sep 11, 2025 | 139.29 | 146.14 | 139.17 | 145.01 | 145.01 | 4.11% | 4,048,115 |
| Sep 10, 2025 | 137.22 | 141.19 | 136.91 | 139.29 | 139.29 | 1.38% | 2,499,883 |
| Sep 9, 2025 | 138.61 | 138.96 | 136.87 | 137.39 | 137.39 | -0.94% | 2,625,481 |
| Sep 8, 2025 | 136.21 | 138.83 | 135.73 | 138.69 | 138.69 | 2.33% | 3,458,874 |
| Sep 5, 2025 | 138.63 | 138.98 | 132.98 | 135.53 | 135.53 | -1.33% | 3,413,023 |
| Sep 4, 2025 | 135.57 | 138.02 | 135.00 | 137.35 | 137.35 | 1.87% | 2,167,714 |
| Sep 3, 2025 | 138.08 | 139.22 | 133.34 | 134.83 | 134.83 | -2.82% | 3,812,413 |
| Sep 2, 2025 | 136.82 | 138.87 | 135.06 | 138.74 | 138.74 | -0.54% | 2,418,693 |
| 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 |