KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	117.34	118.35	116.70	117.17	-	1.01%	858,553
Jan 27, 2026	119.60	119.66	115.90	116.00	116.00	-2.23%	5,425,098
Jan 26, 2026	121.24	121.60	117.04	118.65	118.65	-2.14%	8,490,387
Jan 23, 2026	122.80	123.37	120.92	121.25	121.25	-1.81%	3,179,688
Jan 22, 2026	125.47	127.00	123.40	123.48	123.48	-0.68%	2,727,295
Jan 21, 2026	124.44	125.99	123.28	124.33	124.33	1.16%	3,832,142
Jan 20, 2026	128.35	129.16	122.66	122.90	122.90	-6.48%	4,964,318
Jan 16, 2026	130.54	133.51	130.07	131.42	131.42	0.08%	3,889,250
Jan 15, 2026	132.47	134.47	130.75	131.32	131.32	-0.58%	3,211,737
Jan 14, 2026	128.74	132.17	126.23	132.08	132.08	1.54%	6,821,175
Jan 13, 2026	133.38	133.99	128.54	130.08	130.08	-2.90%	3,236,866
Jan 12, 2026	132.00	136.02	130.94	133.97	133.97	-0.51%	5,007,836
Jan 9, 2026	134.52	135.31	132.31	134.65	134.65	0.76%	2,566,499
Jan 8, 2026	129.35	134.49	128.91	133.64	133.64	2.15%	3,370,599
Jan 7, 2026	136.24	137.28	130.79	130.83	130.83	-3.67%	4,058,761
Jan 6, 2026	134.45	137.27	133.76	135.82	135.82	0.93%	3,949,951
Jan 5, 2026	128.79	135.78	128.68	134.57	134.57	4.40%	4,368,784
Jan 2, 2026	128.88	129.41	127.40	128.90	128.90	1.11%	2,544,265
Dec 31, 2025	128.51	128.75	127.36	127.48	127.48	-0.90%	1,967,009
Dec 30, 2025	129.40	130.38	128.53	128.64	128.64	-0.60%	1,749,654
Dec 29, 2025	130.80	130.82	128.96	129.42	129.42	-0.76%	2,268,014
Dec 26, 2025	130.70	130.70	129.90	130.41	130.41	-0.28%	2,151,379
Dec 24, 2025	131.49	131.49	130.64	130.78	130.78	-0.17%	1,102,222
Dec 23, 2025	131.10	131.58	130.64	131.00	131.00	-0.32%	2,931,298
Dec 22, 2025	130.70	132.43	130.30	131.42	131.42	0.62%	4,049,043
Dec 19, 2025	131.84	132.65	130.38	130.61	130.61	-1.03%	6,043,243
Dec 18, 2025	134.45	135.79	131.86	131.97	131.97	-0.14%	4,291,159
Dec 17, 2025	133.52	135.72	132.04	132.15	132.15	-0.92%	3,527,110
Dec 16, 2025	135.04	135.83	132.34	133.38	133.38	-1.06%	4,249,519
Dec 15, 2025	137.78	137.78	133.40	134.81	134.81	-1.31%	5,474,934
Dec 12, 2025	143.39	143.39	135.73	136.60	136.60	-4.32%	5,443,525
Dec 11, 2025	141.54	144.84	141.23	142.77	142.77	0.87%	6,855,393
Dec 10, 2025	136.50	142.30	135.89	141.54	141.54	4.24%	7,348,890
Dec 9, 2025	130.10	137.54	129.67	135.78	135.78	4.25%	5,774,992
Dec 8, 2025	129.55	130.47	128.69	130.24	130.24	0.63%	4,116,441
Dec 5, 2025	128.14	131.00	127.51	129.42	129.42	0.77%	2,839,933
Dec 4, 2025	126.84	128.50	125.95	128.43	128.43	1.54%	2,872,826
Dec 3, 2025	123.00	126.92	122.12	126.48	126.48	3.10%	3,084,181
Dec 2, 2025	122.32	123.85	121.84	122.68	122.68	0.40%	2,440,685
Dec 1, 2025	120.49	123.21	119.09	122.19	122.19	-0.10%	2,595,428
Nov 28, 2025	121.28	122.85	120.63	122.31	122.31	1.22%	1,187,762
Nov 26, 2025	121.11	122.61	120.30	120.83	120.83	0.02%	3,429,480
Nov 25, 2025	118.73	120.92	116.16	120.81	120.81	2.51%	4,734,746
Nov 24, 2025	118.70	119.00	116.74	117.85	117.85	-0.69%	4,898,267
Nov 21, 2025	115.07	118.89	113.83	118.67	118.67	3.72%	5,949,887
Nov 20, 2025	119.86	121.64	114.30	114.41	114.41	-2.63%	5,747,994
Nov 19, 2025	114.60	117.52	113.11	117.50	117.50	2.91%	3,708,898
Nov 18, 2025	113.01	116.12	112.00	114.18	114.18	0.14%	5,746,944
Nov 17, 2025	119.51	120.05	113.53	114.02	114.02	-4.92%	5,278,244
Nov 14, 2025	118.77	120.82	118.52	119.92	119.74	-0.69%	4,359,689