KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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