KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	99.03	99.23	98.00	98.33	-	-1.14%	1,057,615
May 11, 2026	101.00	102.99	98.61	99.46	99.46	-2.98%	5,287,450
May 8, 2026	100.03	102.94	98.71	102.52	102.52	2.17%	4,837,110
May 7, 2026	101.81	102.06	99.05	100.34	100.34	-0.45%	5,168,914
May 6, 2026	103.43	103.46	100.24	100.79	100.79	-1.19%	5,109,779
May 5, 2026	103.01	104.45	100.00	102.00	102.00	-1.29%	5,509,569
May 4, 2026	104.00	105.95	102.62	103.33	103.33	-0.34%	3,986,128
May 1, 2026	105.00	106.14	103.21	103.68	103.68	-0.63%	4,047,948
Apr 30, 2026	97.43	104.80	97.43	104.34	104.34	5.05%	5,248,360
Apr 29, 2026	101.22	101.76	98.50	99.32	99.32	-2.05%	4,075,583
Apr 28, 2026	101.44	102.25	100.05	101.40	101.40	0.70%	2,788,781
Apr 27, 2026	100.36	103.26	99.90	100.70	100.70	-1.11%	3,887,404
Apr 24, 2026	101.86	102.51	100.33	101.83	101.83	0.19%	2,415,514
Apr 23, 2026	104.00	104.79	100.28	101.64	101.64	-4.04%	4,772,629
Apr 22, 2026	106.61	107.65	104.77	105.92	105.92	1.41%	4,800,398
Apr 21, 2026	104.34	107.54	103.76	104.45	104.45	0.51%	5,063,820
Apr 20, 2026	103.06	104.96	103.00	103.92	103.92	0.31%	4,744,090
Apr 17, 2026	104.02	106.87	103.09	103.60	103.60	1.55%	5,812,216
Apr 16, 2026	104.50	105.37	102.01	102.02	102.02	-1.76%	4,204,790
Apr 15, 2026	101.50	104.75	101.50	103.85	103.85	3.41%	6,101,864
Apr 14, 2026	99.00	101.61	98.61	100.43	100.43	2.33%	6,804,901
Apr 13, 2026	91.15	98.23	90.82	98.14	98.14	7.59%	6,902,301
Apr 10, 2026	92.83	93.00	89.69	91.22	91.22	-1.73%	4,067,706
Apr 9, 2026	92.99	93.65	91.59	92.83	92.83	-1.20%	5,083,889
Apr 8, 2026	94.09	96.45	92.37	93.96	93.96	3.54%	5,155,696
Apr 7, 2026	89.88	91.33	89.88	90.75	90.75	-0.33%	2,760,089
Apr 6, 2026	90.84	91.74	90.08	91.05	91.05	-0.20%	3,600,543
Apr 2, 2026	88.22	93.56	88.08	91.23	91.23	-0.14%	5,581,958
Apr 1, 2026	93.22	93.66	90.39	91.36	91.36	-1.23%	6,194,527
Mar 31, 2026	92.12	93.67	89.88	92.50	92.50	2.37%	7,963,340
Mar 30, 2026	88.40	92.10	88.04	90.36	90.36	2.10%	7,029,771
Mar 27, 2026	88.67	89.19	86.31	88.50	88.50	-1.66%	8,243,760
Mar 26, 2026	88.00	90.96	87.74	89.99	89.99	1.21%	7,145,491
Mar 25, 2026	92.30	93.02	88.86	88.91	88.91	-2.20%	5,728,070
Mar 24, 2026	87.76	91.09	86.91	90.91	90.91	0.08%	7,057,726
Mar 23, 2026	92.68	93.14	89.79	90.84	90.84	0.93%	6,079,512
Mar 20, 2026	90.40	90.77	88.73	90.00	90.00	-0.66%	9,241,188
Mar 19, 2026	89.50	91.03	88.86	90.60	90.60	-0.03%	5,131,196
Mar 18, 2026	88.05	92.44	88.00	90.63	90.63	1.87%	7,125,294
Mar 17, 2026	87.19	90.06	86.66	88.97	88.97	3.33%	4,926,246
Mar 16, 2026	87.00	87.31	84.84	86.10	86.10	0.20%	5,694,470
Mar 13, 2026	85.01	87.37	84.57	85.93	85.93	2.44%	7,256,575
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