KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	85.43	87.08	82.67	83.88	83.88	-3.73%	13,732,388
Mar 11, 2026	89.98	91.17	85.43	87.13	87.13	-3.15%	8,145,668
Mar 10, 2026	91.45	91.79	88.31	89.96	89.96	-1.08%	5,671,125
Mar 9, 2026	89.32	91.55	87.00	90.94	90.94	-0.43%	8,165,935
Mar 6, 2026	93.06	93.06	89.11	91.33	91.33	-4.46%	9,263,273
Mar 5, 2026	93.50	96.10	93.45	95.59	95.59	1.88%	8,083,851
Mar 4, 2026	91.50	94.57	91.45	93.83	93.83	3.62%	8,860,994
Mar 3, 2026	86.65	91.86	85.37	90.55	90.55	-0.07%	10,451,579
Mar 2, 2026	85.75	91.36	84.52	90.61	90.61	3.34%	13,675,888
Feb 27, 2026	92.21	92.21	86.35	87.68	87.68	-6.34%	20,216,852
Feb 26, 2026	97.23	98.04	92.46	93.62	93.62	-3.11%	15,278,919
Feb 25, 2026	96.45	97.71	93.55	96.63	96.63	0.95%	9,115,887
Feb 24, 2026	92.27	97.09	91.00	95.72	95.72	3.83%	8,815,156
Feb 23, 2026	99.90	99.90	91.45	92.19	92.19	-8.89%	15,262,530
Feb 20, 2026	100.80	104.27	99.77	101.18	101.18	-0.45%	6,659,857
Feb 19, 2026	102.64	103.54	98.92	101.64	101.64	-1.89%	10,016,571
Feb 18, 2026	102.39	105.41	101.50	103.60	103.60	1.02%	5,537,051
Feb 17, 2026	102.00	103.49	99.71	102.55	102.55	0.81%	6,346,999
Feb 13, 2026	101.31	102.92	100.77	101.73	101.55	0.60%	4,234,586
Feb 12, 2026	106.93	107.99	98.48	101.12	100.94	-3.75%	8,987,346
Feb 11, 2026	107.60	109.25	104.28	105.06	104.87	-2.01%	6,812,575
Feb 10, 2026	107.21	109.53	106.60	107.21	107.02	-0.07%	9,036,717
Feb 9, 2026	103.23	108.41	102.65	107.29	107.09	3.96%	11,737,729
Feb 6, 2026	102.56	103.96	99.99	103.20	103.01	4.06%	13,332,077
Feb 5, 2026	103.00	104.81	97.37	99.17	98.99	-5.35%	16,545,340
Feb 4, 2026	102.69	106.80	99.36	104.77	104.58	1.44%	20,811,332
Feb 3, 2026	113.20	113.71	102.05	103.28	103.09	-9.69%	11,515,503
Feb 2, 2026	114.15	116.08	112.63	114.36	114.15	0.09%	4,510,871
Jan 30, 2026	114.03	115.69	113.38	114.26	114.05	-0.63%	4,944,323
Jan 29, 2026	117.75	119.94	113.77	114.98	114.77	-1.53%	6,625,746
Jan 28, 2026	117.34	118.35	115.80	116.77	116.56	0.66%	4,604,478
Jan 27, 2026	119.60	119.66	115.90	116.00	115.79	-2.23%	5,488,383
Jan 26, 2026	121.24	121.60	117.04	118.65	118.43	-2.14%	8,576,454
Jan 23, 2026	122.80	123.37	120.92	121.25	121.03	-1.81%	3,183,391
Jan 22, 2026	125.47	127.00	123.40	123.48	123.26	-0.68%	2,729,166
Jan 21, 2026	124.44	125.99	123.28	124.33	124.10	1.16%	3,834,076
Jan 20, 2026	128.35	129.16	122.66	122.90	122.68	-6.48%	5,008,293
Jan 16, 2026	130.54	133.51	130.07	131.42	131.18	0.08%	3,910,212
Jan 15, 2026	132.47	134.47	130.75	131.32	131.08	-0.58%	3,233,270
Jan 14, 2026	128.74	132.17	126.23	132.08	131.84	1.54%	6,821,449
Jan 13, 2026	133.38	133.99	128.54	130.08	129.84	-2.90%	3,241,580
Jan 12, 2026	132.00	136.02	130.94	133.97	133.73	-0.51%	5,138,628
Jan 9, 2026	134.52	135.31	132.31	134.65	134.41	0.76%	2,643,906
Jan 8, 2026	129.35	134.49	128.91	133.64	133.40	2.15%	3,449,250
Jan 7, 2026	136.24	137.28	130.79	130.83	130.59	-3.67%	4,180,731
Jan 6, 2026	134.45	137.27	133.76	135.82	135.57	0.93%	3,994,441
Jan 5, 2026	128.79	135.78	128.68	134.57	134.33	4.40%	4,369,096
Jan 2, 2026	128.88	129.41	127.40	128.90	128.67	1.11%	2,545,449
Dec 31, 2025	128.51	128.75	127.36	127.48	127.25	-0.90%	2,021,584
Dec 30, 2025	129.40	130.38	128.53	128.64	128.41	-0.60%	1,753,468