KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	96.75	98.79	94.81	95.13	-	-0.84%	1,745,813
May 29, 2026	93.49	97.25	93.01	95.94	95.94	2.03%	5,056,999
May 28, 2026	95.20	95.29	92.27	94.03	94.03	-1.05%	4,373,773
May 27, 2026	95.00	96.70	93.58	95.03	95.03	0.04%	3,709,317
May 26, 2026	94.50	96.00	94.00	94.99	94.99	1.01%	3,135,568
May 22, 2026	95.00	96.07	93.61	94.04	94.04	-0.76%	2,786,425
May 21, 2026	93.86	95.31	93.06	94.76	94.76	0.45%	3,789,468
May 20, 2026	93.23	94.66	91.08	94.34	94.34	1.53%	5,513,675
May 19, 2026	95.43	95.88	92.48	92.92	92.92	-3.18%	4,974,872
May 18, 2026	96.43	98.70	95.36	95.97	95.97	-1.03%	3,537,465
May 15, 2026	99.24	100.50	96.92	96.97	96.97	-2.42%	5,939,694
May 14, 2026	98.70	100.52	98.10	99.57	99.38	2.20%	3,751,118
May 13, 2026	98.48	99.27	96.90	97.43	97.24	-2.05%	4,936,025
May 12, 2026	99.03	99.64	98.00	99.47	99.28	0.01%	6,366,696
May 11, 2026	101.00	102.99	98.61	99.46	99.27	-2.98%	5,292,118
May 8, 2026	100.03	102.94	98.71	102.52	102.32	2.17%	5,948,750
May 7, 2026	101.81	102.06	99.05	100.34	100.14	-0.45%	6,282,041
May 6, 2026	103.43	103.46	100.24	100.79	100.59	-1.19%	5,120,174
May 5, 2026	103.01	104.45	100.00	102.00	101.80	-1.29%	5,703,916
May 4, 2026	104.00	105.95	102.62	103.33	103.13	-0.34%	4,101,461
May 1, 2026	105.00	106.14	103.21	103.68	103.48	-0.63%	4,063,966
Apr 30, 2026	97.43	104.80	97.43	104.34	104.14	5.05%	5,270,683
Apr 29, 2026	101.22	101.76	98.50	99.32	99.13	-2.05%	4,078,909
Apr 28, 2026	101.44	102.25	100.05	101.40	101.20	0.70%	2,793,337
Apr 27, 2026	100.36	103.26	99.90	100.70	100.50	-1.11%	3,898,141
Apr 24, 2026	101.86	102.51	100.33	101.83	101.63	0.19%	2,419,629
Apr 23, 2026	104.00	104.79	100.28	101.64	101.44	-4.04%	4,779,851
Apr 22, 2026	106.61	107.65	104.77	105.92	105.71	1.41%	4,813,228
Apr 21, 2026	104.34	107.54	103.76	104.45	104.25	0.51%	5,126,230
Apr 20, 2026	103.06	104.96	103.00	103.92	103.72	0.31%	4,746,561
Apr 17, 2026	104.02	106.87	103.09	103.60	103.40	1.55%	5,831,893
Apr 16, 2026	104.50	105.37	102.01	102.02	101.82	-1.76%	4,254,957
Apr 15, 2026	101.50	104.75	101.50	103.85	103.65	3.41%	6,300,569
Apr 14, 2026	99.00	101.61	98.61	100.43	100.23	2.33%	8,152,240
Apr 13, 2026	91.15	98.23	90.82	98.14	97.95	7.59%	6,905,676
Apr 10, 2026	92.83	93.00	89.69	91.22	91.04	-1.73%	4,067,961
Apr 9, 2026	92.99	93.65	91.59	92.83	92.65	-1.20%	5,086,643
Apr 8, 2026	94.09	96.45	92.37	93.96	93.78	3.54%	5,159,689
Apr 7, 2026	89.88	91.33	89.88	90.75	90.57	-0.33%	2,857,265
Apr 6, 2026	90.84	91.74	90.08	91.05	90.87	-0.20%	3,611,786
Apr 2, 2026	88.22	93.56	88.08	91.23	91.05	-0.14%	5,583,670
Apr 1, 2026	93.22	93.66	90.39	91.36	91.18	-1.23%	6,575,263
Mar 31, 2026	92.12	93.67	89.88	92.50	92.32	2.37%	8,069,909
Mar 30, 2026	88.40	92.10	88.04	90.36	90.18	2.10%	7,323,745
Mar 27, 2026	88.67	89.19	86.31	88.50	88.33	-1.66%	8,248,350
Mar 26, 2026	88.00	90.96	87.74	89.99	89.81	1.21%	7,207,234
Mar 25, 2026	92.30	93.02	88.86	88.91	88.74	-2.20%	5,734,927
Mar 24, 2026	87.76	91.09	86.91	90.91	90.73	0.08%	7,082,335
Mar 23, 2026	92.68	93.14	89.79	90.84	90.66	0.93%	6,090,355
Mar 20, 2026	90.40	90.77	88.73	90.00	89.82	-0.66%	9,441,906