KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
145.98
-1.62 (-1.10%)
At close: Jul 18, 2025, 4:00 PM
145.89
-0.09 (-0.06%)
After-hours: Jul 18, 2025, 7:42 PM EDT
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 147.72 | 148.29 | 145.39 | 145.98 | 145.98 | -1.10% | 3,085,060 |
| Jul 17, 2025 | 142.93 | 148.02 | 142.63 | 147.60 | 147.60 | 3.18% | 5,075,888 |
| Jul 16, 2025 | 138.64 | 143.23 | 137.69 | 143.05 | 143.05 | 4.26% | 4,864,577 |
| Jul 15, 2025 | 139.43 | 140.27 | 136.74 | 137.21 | 137.21 | -1.59% | 2,678,559 |
| Jul 14, 2025 | 139.48 | 140.82 | 139.10 | 139.43 | 139.43 | -1.15% | 3,295,955 |
| Jul 11, 2025 | 141.29 | 142.22 | 140.46 | 141.05 | 141.05 | -1.40% | 3,204,876 |
| Jul 10, 2025 | 139.53 | 143.78 | 139.12 | 143.05 | 143.05 | 2.75% | 3,764,649 |
| Jul 9, 2025 | 138.97 | 140.25 | 138.31 | 139.22 | 139.22 | 0.93% | 2,995,566 |
| Jul 8, 2025 | 136.70 | 139.19 | 135.91 | 137.94 | 137.94 | 1.77% | 4,456,859 |
| Jul 7, 2025 | 138.19 | 139.69 | 134.95 | 135.54 | 135.54 | -2.21% | 4,556,867 |
| Jul 3, 2025 | 136.76 | 139.25 | 136.00 | 138.60 | 138.60 | 3.03% | 2,650,555 |
| Jul 2, 2025 | 132.08 | 134.96 | 131.18 | 134.53 | 134.53 | 1.57% | 2,199,162 |
| Jul 1, 2025 | 132.56 | 133.41 | 130.86 | 132.45 | 132.45 | -0.44% | 2,796,896 |
| Jun 30, 2025 | 135.90 | 136.14 | 132.20 | 133.03 | 133.03 | -0.94% | 4,035,994 |
| Jun 27, 2025 | 132.38 | 135.42 | 131.94 | 134.29 | 134.29 | 1.78% | 5,399,495 |
| Jun 26, 2025 | 129.36 | 132.34 | 129.25 | 131.94 | 131.94 | 2.41% | 3,916,088 |
| Jun 25, 2025 | 128.67 | 129.23 | 127.04 | 128.84 | 128.84 | 0.84% | 3,872,724 |
| Jun 24, 2025 | 124.00 | 128.13 | 123.30 | 127.77 | 127.77 | 4.61% | 3,624,682 |
| Jun 23, 2025 | 121.80 | 122.86 | 117.85 | 122.14 | 122.14 | -0.38% | 2,697,027 |
| Jun 20, 2025 | 123.81 | 125.16 | 122.48 | 122.60 | 122.60 | 0.15% | 4,081,309 |
| Jun 18, 2025 | 120.82 | 123.86 | 120.39 | 122.42 | 122.42 | 1.12% | 2,412,540 |
| Jun 17, 2025 | 122.05 | 122.83 | 119.84 | 121.06 | 121.06 | -1.90% | 3,065,635 |
| Jun 16, 2025 | 122.41 | 125.26 | 121.64 | 123.40 | 123.40 | 1.71% | 2,508,581 |
| Jun 13, 2025 | 123.00 | 123.77 | 121.12 | 121.33 | 121.33 | -3.12% | 4,210,463 |
| Jun 12, 2025 | 124.43 | 125.92 | 124.43 | 125.24 | 125.24 | -0.60% | 2,990,959 |
| Jun 11, 2025 | 125.22 | 127.37 | 125.00 | 126.00 | 126.00 | 1.60% | 4,846,447 |
| Jun 10, 2025 | 123.22 | 124.87 | 122.44 | 124.02 | 124.02 | 0.62% | 2,942,038 |
| Jun 9, 2025 | 124.95 | 124.95 | 122.60 | 123.25 | 123.25 | -0.12% | 2,460,083 |
| Jun 6, 2025 | 122.98 | 124.78 | 122.00 | 123.40 | 123.40 | 2.29% | 2,324,948 |
| Jun 5, 2025 | 120.60 | 121.43 | 119.19 | 120.64 | 120.64 | 0.11% | 2,600,928 |
| Jun 4, 2025 | 121.28 | 122.26 | 120.49 | 120.51 | 120.51 | 0.02% | 2,732,451 |
| Jun 3, 2025 | 120.50 | 121.23 | 119.45 | 120.48 | 120.48 | -1.14% | 5,728,098 |
| Jun 2, 2025 | 120.66 | 122.00 | 118.86 | 121.87 | 121.87 | 0.34% | 3,591,189 |
| May 30, 2025 | 121.48 | 121.98 | 119.11 | 121.46 | 121.46 | -0.71% | 6,807,859 |
| May 29, 2025 | 122.50 | 122.72 | 120.98 | 122.33 | 122.33 | 1.07% | 3,505,151 |
| May 28, 2025 | 121.63 | 122.00 | 120.21 | 121.04 | 121.04 | 0.10% | 2,937,045 |
| May 27, 2025 | 119.02 | 121.00 | 117.43 | 120.92 | 120.92 | 3.19% | 4,241,335 |
| May 23, 2025 | 115.06 | 118.19 | 115.00 | 117.18 | 117.18 | -0.86% | 3,021,154 |
| May 22, 2025 | 117.56 | 118.96 | 116.50 | 118.20 | 118.20 | 0.37% | 3,564,320 |
| May 21, 2025 | 122.47 | 122.89 | 117.65 | 117.76 | 117.76 | -5.14% | 4,098,036 |
| May 20, 2025 | 123.66 | 125.40 | 123.25 | 124.14 | 124.14 | -1.08% | 3,087,694 |
| May 19, 2025 | 122.65 | 125.95 | 122.18 | 125.49 | 125.49 | -0.33% | 2,537,045 |
| May 16, 2025 | 125.89 | 126.66 | 124.61 | 125.90 | 125.90 | 0.21% | 2,481,505 |
| May 15, 2025 | 126.93 | 128.03 | 124.55 | 125.64 | 125.64 | -2.63% | 4,336,598 |
| May 14, 2025 | 128.69 | 129.82 | 127.51 | 129.03 | 129.03 | 1.68% | 5,514,440 |
| May 13, 2025 | 125.27 | 128.68 | 124.45 | 126.90 | 126.90 | 1.34% | 4,779,035 |
| May 12, 2025 | 126.72 | 128.72 | 124.10 | 125.22 | 125.22 | 6.05% | 6,749,607 |
| May 9, 2025 | 119.46 | 120.72 | 117.54 | 118.08 | 117.91 | -0.55% | 4,073,637 |
| May 8, 2025 | 118.42 | 121.12 | 116.87 | 118.73 | 118.56 | 2.17% | 7,985,075 |
| May 7, 2025 | 114.63 | 116.91 | 113.52 | 116.21 | 116.04 | 2.25% | 5,239,461 |