KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
134.48
+0.47 (0.35%)
At close: Sep 29, 2025, 4:00 PM EDT
134.50
+0.02 (0.01%)
After-hours: Sep 29, 2025, 7:09 PM EDT
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 136.07 | 136.07 | 133.76 | 134.48 | 134.48 | 0.35% | 4,125,554 |
| 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 |
| 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 |