KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	110.11	110.11	107.77	108.02	-	0.93%	1,439,883
Aug 20, 2026	109.82	109.96	106.91	107.02	107.02	-3.11%	3,531,076
Aug 19, 2026	108.55	113.00	108.10	110.46	110.46	3.05%	4,706,234
Aug 18, 2026	108.40	109.38	106.53	107.19	107.19	-1.51%	3,928,117
Aug 17, 2026	112.90	113.63	107.50	108.83	108.83	-4.54%	6,693,973
Aug 14, 2026	115.50	116.17	113.40	114.01	114.01	-1.12%	5,757,463
Aug 13, 2026	111.65	116.57	111.36	115.30	115.30	3.97%	7,056,502
Aug 12, 2026	112.00	114.57	109.10	110.90	110.90	-0.06%	6,161,312
Aug 11, 2026	104.01	111.34	103.66	110.97	110.97	6.88%	8,308,861
Aug 10, 2026	101.81	104.26	101.15	103.83	103.83	1.18%	5,900,269
Aug 7, 2026	103.27	104.92	102.28	102.81	102.62	-0.52%	7,048,666
Aug 6, 2026	106.02	106.29	102.34	103.35	103.15	-2.18%	3,421,345
Aug 5, 2026	108.99	109.62	104.02	105.65	105.45	-2.37%	3,995,946
Aug 4, 2026	105.40	108.36	104.35	108.21	108.00	1.55%	5,337,791
Aug 3, 2026	102.95	107.30	102.60	106.56	106.36	5.06%	5,799,513
Jul 31, 2026	99.47	101.72	99.13	101.43	101.24	0.45%	6,282,837
Jul 30, 2026	100.64	101.51	95.66	100.98	100.79	1.71%	4,886,575
Jul 29, 2026	100.17	101.94	98.97	99.28	99.09	-3.29%	4,328,736
Jul 28, 2026	101.37	102.95	100.57	102.66	102.47	1.01%	3,402,415
Jul 27, 2026	100.00	102.44	100.00	101.63	101.44	2.28%	3,692,493
Jul 24, 2026	96.03	99.49	95.77	99.36	99.17	3.53%	3,867,097
Jul 23, 2026	95.98	97.50	94.13	95.97	95.79	0.46%	2,304,315
Jul 22, 2026	96.34	97.47	94.83	95.53	95.35	-1.63%	2,564,619
Jul 21, 2026	97.00	98.07	96.50	97.11	96.93	0.14%	2,864,031
Jul 20, 2026	101.13	101.48	96.43	96.97	96.79	-3.93%	3,398,272
Jul 17, 2026	101.25	104.17	100.40	100.94	100.75	-1.76%	3,576,945
Jul 16, 2026	100.95	102.85	99.73	102.75	102.56	1.78%	6,358,170
Jul 15, 2026	98.80	102.70	97.87	100.95	100.76	3.85%	5,929,402
Jul 14, 2026	96.57	98.38	96.05	97.21	97.03	0.31%	2,524,461
Jul 13, 2026	97.02	97.78	95.78	96.91	96.73	-0.03%	2,971,398
Jul 10, 2026	98.00	99.22	96.90	96.94	96.76	0.70%	2,839,620
Jul 9, 2026	93.54	96.41	92.89	96.27	96.09	3.18%	3,068,067
Jul 8, 2026	94.09	94.16	91.37	93.30	93.12	-1.93%	2,772,243
Jul 7, 2026	96.42	96.90	94.78	95.14	94.96	-0.86%	3,496,782
Jul 6, 2026	94.64	96.99	94.15	95.97	95.79	2.27%	3,860,756
Jul 2, 2026	94.85	96.27	92.75	93.84	93.66	1.38%	3,912,089
Jul 1, 2026	93.10	94.29	92.01	92.56	92.38	0.85%	3,505,934
Jun 30, 2026	89.56	92.10	88.39	91.78	91.61	3.19%	5,836,355
Jun 29, 2026	90.92	91.43	88.23	88.94	88.77	-1.32%	5,837,962
Jun 26, 2026	92.32	94.11	89.10	90.13	89.96	-2.72%	8,723,294
Jun 25, 2026	92.10	97.59	92.10	92.65	92.47	1.25%	6,622,995
Jun 24, 2026	93.74	93.78	90.84	91.51	91.34	-2.13%	7,761,417
Jun 23, 2026	95.91	96.69	92.53	93.50	93.32	-3.51%	6,533,791
Jun 22, 2026	97.49	98.25	95.07	96.90	96.72	-0.11%	4,042,162
Jun 18, 2026	98.40	98.99	96.62	97.01	96.83	-0.16%	5,464,686
Jun 17, 2026	98.46	100.31	96.60	97.17	96.99	-1.82%	4,177,570
Jun 16, 2026	98.92	99.97	97.89	98.97	98.78	0.91%	2,934,274
Jun 15, 2026	98.49	101.05	97.81	98.08	97.89	1.91%	3,554,191
Jun 12, 2026	96.11	98.66	95.60	96.24	96.06	0.99%	3,937,505
Jun 11, 2026	94.46	95.35	91.76	95.30	95.12	0.29%	4,771,851