KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
120.92
+3.74 (3.19%)
At close: May 27, 2025, 4:00 PM
121.20
+0.28 (0.23%)
After-hours: May 27, 2025, 7:59 PM EDT

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2025119.02121.00117.43120.92120.923.19%3,463,774
May 23, 2025115.06118.19115.00117.18117.18-0.86%3,021,154
May 22, 2025117.56118.96116.50118.20118.200.37%3,564,320
May 21, 2025122.47122.89117.65117.76117.76-5.14%4,098,036
May 20, 2025123.66125.40123.25124.14124.14-1.08%3,087,694
May 19, 2025122.65125.95122.18125.49125.49-0.33%2,537,045
May 16, 2025125.89126.66124.61125.90125.900.21%2,481,505
May 15, 2025126.93128.03124.55125.64125.64-2.63%4,336,598
May 14, 2025128.69129.82127.51129.03129.031.68%5,514,440
May 13, 2025125.27128.68124.45126.90126.901.34%4,779,035
May 12, 2025126.72128.72124.10125.22125.226.05%6,749,607
May 9, 2025119.46120.72117.54118.08117.91-0.55%4,073,637
May 8, 2025118.42121.12116.87118.73118.562.17%7,985,075
May 7, 2025114.63116.91113.52116.21116.042.25%5,239,461
May 6, 2025113.00115.10112.02113.65113.48-0.99%3,547,709
May 5, 2025115.51117.61114.70114.79114.62-1.83%3,639,186
May 2, 2025116.50118.41115.94116.93116.762.13%3,798,156
May 1, 2025115.56118.10113.46114.49114.320.19%5,459,829
Apr 30, 2025110.26114.80109.05114.27114.10-0.07%4,662,122
Apr 29, 2025113.69115.16112.70114.35114.180.37%3,815,692
Apr 28, 2025114.00116.50112.11113.93113.760.26%4,164,378
Apr 25, 2025112.51114.51112.13113.63113.460.34%3,555,061
Apr 24, 2025107.26113.96106.07113.25113.086.03%5,974,635
Apr 23, 2025108.97111.66106.16106.81106.654.43%7,390,446
Apr 22, 202599.50103.4899.50102.28102.134.42%5,863,994
Apr 21, 2025101.00102.0396.6897.9597.81-5.24%4,405,627
Apr 17, 2025103.39104.94102.42103.37103.221.29%3,725,785
Apr 16, 2025102.35104.37100.56102.05101.90-2.09%5,310,930
Apr 15, 2025104.53105.96103.64104.23104.081.07%4,531,730
Apr 14, 2025104.50105.08101.53103.13102.981.67%7,461,182
Apr 11, 2025100.04101.7196.45101.44101.29-0.42%8,299,573
Apr 10, 2025106.37106.8297.94101.87101.72-7.78%11,494,510
Apr 9, 202592.81112.7891.50110.46110.3016.88%13,237,521
Apr 8, 2025103.97105.0192.5094.5194.37-3.11%11,700,081
Apr 7, 202589.78101.5686.1597.5497.405.12%15,123,608
Apr 4, 202596.7597.1088.7692.7992.65-9.52%19,028,012
Apr 3, 2025111.12111.75101.84102.55102.40-15.18%13,841,796
Apr 2, 2025114.97121.65114.97120.90120.722.60%4,058,616
Apr 1, 2025116.06118.20114.62117.84117.671.93%4,495,638
Mar 31, 2025113.06116.56111.33115.61115.440.65%6,067,939
Mar 28, 2025117.06118.42113.94114.86114.69-2.28%6,223,773
Mar 27, 2025118.08118.78115.48117.54117.37-1.59%4,323,617
Mar 26, 2025122.21123.34118.37119.44119.26-2.24%3,166,197
Mar 25, 2025122.26123.48120.23122.18122.000.17%3,955,487
Mar 24, 2025119.70122.51118.93121.97121.794.70%5,276,495
Mar 21, 2025115.00117.15113.82116.50116.33-0.18%6,084,237
Mar 20, 2025115.12117.88115.03116.71116.540.15%3,462,177
Mar 19, 2025114.03118.28113.37116.54116.372.21%5,526,204
Mar 18, 2025115.42116.19112.78114.02113.85-1.43%3,305,290
Mar 17, 2025111.23117.06111.23115.68115.512.09%5,191,812