KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	99.47	101.72	99.13	101.43	101.43	0.45%	6,280,348
Jul 30, 2026	100.64	101.51	95.66	100.98	100.98	1.71%	4,875,424
Jul 29, 2026	100.17	101.94	98.97	99.28	99.28	-3.29%	4,293,748
Jul 28, 2026	101.37	102.95	100.57	102.66	102.66	1.01%	3,348,556
Jul 27, 2026	100.00	102.44	100.00	101.63	101.63	2.28%	3,690,173
Jul 24, 2026	96.03	99.49	95.77	99.36	99.36	3.53%	3,626,229
Jul 23, 2026	95.98	97.50	94.13	95.97	95.97	0.46%	2,284,391
Jul 22, 2026	96.34	97.47	94.83	95.53	95.53	-1.63%	2,558,533
Jul 21, 2026	97.00	98.07	96.50	97.11	97.11	0.14%	2,725,213
Jul 20, 2026	101.13	101.48	96.43	96.97	96.97	-3.93%	3,392,837
Jul 17, 2026	101.25	104.17	100.40	100.94	100.94	-1.76%	3,573,409
Jul 16, 2026	100.95	102.85	99.73	102.75	102.75	1.78%	6,275,895
Jul 15, 2026	98.80	102.70	97.87	100.95	100.95	3.85%	5,928,980
Jul 14, 2026	96.57	98.38	96.05	97.21	97.21	0.31%	2,396,411
Jul 13, 2026	97.02	97.78	95.78	96.91	96.91	-0.03%	2,910,050
Jul 10, 2026	98.00	99.22	96.90	96.94	96.94	0.70%	2,837,444
Jul 9, 2026	93.54	96.41	92.89	96.27	96.27	3.18%	3,044,569
Jul 8, 2026	94.09	94.16	91.37	93.30	93.30	-1.93%	2,771,432
Jul 7, 2026	96.42	96.90	94.78	95.14	95.14	-0.86%	3,333,720
Jul 6, 2026	94.64	96.99	94.15	95.97	95.97	2.27%	3,513,196
Jul 2, 2026	94.85	96.27	92.75	93.84	93.84	1.38%	3,884,352
Jul 1, 2026	93.10	94.29	92.01	92.56	92.56	0.85%	3,388,733
Jun 30, 2026	89.56	92.10	88.39	91.78	91.78	3.19%	5,684,660
Jun 29, 2026	90.92	91.43	88.23	88.94	88.94	-1.32%	5,794,231
Jun 26, 2026	92.32	94.11	89.10	90.13	90.13	-2.72%	8,586,681
Jun 25, 2026	92.10	97.59	92.10	92.65	92.65	1.25%	6,581,492
Jun 24, 2026	93.74	93.78	90.84	91.51	91.51	-2.13%	7,621,483
Jun 23, 2026	95.91	96.69	92.53	93.50	93.50	-3.51%	6,418,127
Jun 22, 2026	97.49	98.25	95.07	96.90	96.90	-0.11%	3,983,751
Jun 18, 2026	98.40	98.99	96.62	97.01	97.01	-0.16%	5,087,527
Jun 17, 2026	98.46	100.31	96.60	97.17	97.17	-1.82%	3,996,040
Jun 16, 2026	98.92	99.97	97.89	98.97	98.97	0.91%	2,910,680
Jun 15, 2026	98.49	101.05	97.81	98.08	98.08	1.91%	3,523,357
Jun 12, 2026	96.11	98.66	95.60	96.24	96.24	0.99%	3,911,030
Jun 11, 2026	94.46	95.35	91.76	95.30	95.30	0.29%	4,751,692
Jun 10, 2026	95.10	97.05	93.93	95.02	95.02	-0.86%	3,186,432
Jun 9, 2026	94.00	97.44	93.60	95.84	95.84	2.82%	3,684,315
Jun 8, 2026	93.72	94.52	92.49	93.21	93.21	-0.20%	3,756,972
Jun 5, 2026	95.88	97.11	92.43	93.40	93.40	-2.16%	3,058,535
Jun 4, 2026	92.39	96.45	91.55	95.46	95.46	5.45%	5,488,427
Jun 3, 2026	89.40	91.67	87.50	90.53	90.53	-4.15%	6,985,984
Jun 2, 2026	94.56	96.00	93.79	94.45	94.45	-0.59%	5,285,286
Jun 1, 2026	96.75	98.79	94.76	95.01	95.01	-0.97%	3,850,985
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